Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 75.84 | 76.68 | 75.20 | 76.51 | 428,745 | +0.77(+1.02%) |
May 27, 2016 | 74.56 | 75.74 | 75.74 | 75.74 | 461,100 | +1.19(+1.60%) |
May 26, 2016 | 74.98 | 74.98 | 74.12 | 74.55 | 276,249 | -0.07(-0.09%) |
May 25, 2016 | 75.00 | 75.43 | 74.32 | 74.62 | 308,846 | -0.07(-0.09%) |
May 24, 2016 | 72.59 | 74.98 | 71.95 | 74.69 | 320,171 | +2.58(+3.58%) |
May 23, 2016 | 72.57 | 72.87 | 71.96 | 72.11 | 171,944 | -0.50(-0.69%) |
May 20, 2016 | 71.14 | 73.00 | 71.10 | 72.61 | 328,548 | +1.76(+2.48%) |
May 19, 2016 | 71.53 | 72.72 | 70.34 | 70.85 | 329,720 | -1.21(-1.68%) |
May 18, 2016 | 70.92 | 72.60 | 70.36 | 72.06 | 357,857 | +1.02(+1.44%) |
May 17, 2016 | 72.61 | 72.95 | 70.71 | 71.04 | 487,864 | -1.86(-2.55%) |
May 16, 2016 | 71.93 | 73.38 | 71.01 | 72.90 | 501,724 | +1.38(+1.93%) |
May 13, 2016 | 71.19 | 73.15 | 70.57 | 71.52 | 539,079 | +0.49(+0.69%) |
May 12, 2016 | 72.50 | 73.19 | 70.62 | 71.03 | 451,179 | -0.97(-1.35%) |
May 11, 2016 | 71.16 | 72.85 | 71.06 | 72.00 | 583,747 | +0.66(+0.93%) |
May 10, 2016 | 70.13 | 71.44 | 69.61 | 71.34 | 513,708 | +1.20(+1.71%) |
May 09, 2016 | 71.07 | 71.99 | 70.07 | 70.14 | 530,527 | -1.05(-1.47%) |
May 06, 2016 | 72.75 | 73.09 | 69.46 | 71.19 | 547,956 | -0.07(-0.10%) |
May 05, 2016 | 70.50 | 74.12 | 69.50 | 71.26 | 1,015,481 | +0.39(+0.55%) |
May 04, 2016 | 71.06 | 71.58 | 70.10 | 70.87 | 694,005 | -0.76(-1.06%) |
May 03, 2016 | 72.90 | 73.19 | 70.67 | 71.63 | 521,885 | -1.77(-2.41%) |
May 02, 2016 | 73.22 | 73.42 | 72.28 | 73.40 | 509,754 | +0.47(+0.64%) |
Apr 29, 2016 | 73.50 | 73.99 | 72.11 | 72.93 | 532,957 | -0.62(-0.84%) |
Apr 28, 2016 | 75.50 | 75.50 | 73.47 | 73.55 | 533,731 | -1.82(-2.41%) |
Apr 27, 2016 | 77.92 | 77.92 | 74.83 | 75.37 | 732,610 | -2.73(-3.50%) |
Apr 26, 2016 | 77.80 | 78.28 | 76.57 | 78.10 | 273,796 | +0.70(+0.90%) |
Apr 25, 2016 | 77.86 | 78.14 | 76.62 | 77.40 | 265,055 | -0.68(-0.87%) |
Apr 22, 2016 | 77.77 | 78.40 | 77.08 | 78.08 | 384,508 | +0.16(+0.21%) |
Apr 21, 2016 | 77.08 | 78.10 | 76.80 | 77.92 | 410,408 | +0.69(+0.89%) |
Apr 20, 2016 | 76.95 | 77.71 | 76.01 | 77.23 | 324,197 | +0.15(+0.19%) |
Apr 19, 2016 | 77.57 | 77.96 | 75.72 | 77.08 | 396,929 | -0.38(-0.49%) |
Apr 18, 2016 | 76.93 | 77.96 | 76.58 | 77.46 | 297,048 | +0.26(+0.34%) |
Apr 15, 2016 | 76.20 | 77.38 | 75.86 | 77.20 | 430,225 | +1.03(+1.35%) |
Apr 14, 2016 | 76.05 | 76.32 | 75.18 | 76.17 | 380,891 | +0.03(+0.04%) |
Apr 13, 2016 | 74.94 | 76.38 | 74.56 | 76.14 | 433,717 | +1.91(+2.57%) |
Apr 12, 2016 | 73.48 | 74.26 | 72.75 | 74.23 | 381,119 | +0.80(+1.09%) |
Apr 11, 2016 | 74.01 | 75.50 | 73.42 | 73.43 | 304,637 | -0.27(-0.37%) |
Apr 08, 2016 | 73.20 | 73.78 | 72.66 | 73.70 | 216,315 | +0.96(+1.32%) |
Apr 07, 2016 | 73.68 | 74.34 | 72.43 | 72.74 | 341,530 | -1.58(-2.13%) |
Apr 06, 2016 | 74.20 | 74.63 | 73.77 | 74.32 | 284,942 | +0.19(+0.26%) |
Apr 05, 2016 | 75.10 | 75.54 | 73.95 | 74.13 | 310,544 | -1.46(-1.93%) |
Apr 04, 2016 | 76.80 | 76.80 | 75.31 | 75.59 | 567,799 | -1.40(-1.82%) |
Apr 01, 2016 | 74.19 | 77.18 | 73.88 | 76.99 | 606,934 | +2.32(+3.11%) |
Mar 31, 2016 | 73.32 | 75.25 | 73.06 | 74.67 | 371,080 | +1.33(+1.81%) |
Mar 30, 2016 | 74.51 | 74.88 | 73.16 | 73.34 | 280,139 | -0.42(-0.57%) |
Mar 29, 2016 | 71.73 | 73.83 | 71.56 | 73.76 | 337,477 | +1.61(+2.23%) |
Mar 28, 2016 | 70.53 | 72.38 | 70.43 | 72.15 | 318,071 | +1.63(+2.31%) |
Mar 24, 2016 | 70.33 | 70.52 | 70.52 | 70.52 | 286,900 | -0.22(-0.31%) |
Mar 23, 2016 | 70.46 | 71.27 | 70.08 | 70.74 | 315,583 | +0.28(+0.40%) |
Mar 22, 2016 | 70.00 | 70.96 | 69.89 | 70.46 | 412,484 | -0.21(-0.30%) |
Mar 21, 2016 | 70.24 | 71.19 | 70.24 | 70.67 | 252,655 | +0.07(+0.10%) |
Mar 18, 2016 | 71.65 | 71.99 | 70.31 | 70.60 | 736,132 | -0.58(-0.81%) |
Mar 17, 2016 | 70.61 | 71.67 | 70.11 | 71.18 | 403,906 | +0.40(+0.57%) |
Mar 16, 2016 | 69.99 | 72.30 | 69.85 | 70.78 | 556,131 | +0.44(+0.63%) |
Mar 15, 2016 | 71.01 | 71.15 | 70.18 | 70.34 | 465,317 | -1.24(-1.73%) |
Mar 14, 2016 | 69.56 | 71.93 | 69.56 | 71.58 | 459,209 | +2.02(+2.90%) |
Mar 11, 2016 | 68.77 | 69.71 | 68.47 | 69.56 | 311,696 | +1.39(+2.04%) |
Mar 10, 2016 | 69.26 | 69.83 | 67.12 | 68.17 | 409,216 | -0.95(-1.37%) |
Mar 09, 2016 | 70.09 | 70.09 | 68.34 | 69.12 | 405,581 | -0.50(-0.72%) |
Mar 08, 2016 | 70.17 | 70.63 | 69.16 | 69.62 | 404,722 | -1.12(-1.58%) |
Mar 07, 2016 | 70.29 | 71.52 | 69.58 | 70.74 | 589,287 | -0.64(-0.90%) |
Mar 04, 2016 | 71.07 | 72.06 | 70.07 | 71.38 | 415,417 | +0.41(+0.58%) |
Mar 03, 2016 | 69.63 | 71.10 | 68.80 | 70.97 | 387,684 | +1.24(+1.78%) |
Mar 02, 2016 | 69.85 | 70.75 | 69.21 | 69.73 | 319,786 | -0.40(-0.57%) |
Mar 01, 2016 | 68.93 | 70.87 | 68.15 | 70.13 | 594,734 | +1.75(+2.56%) |
Feb 29, 2016 | 67.35 | 68.89 | 67.04 | 68.38 | 743,111 | +1.09(+1.62%) |
Feb 26, 2016 | 67.47 | 68.00 | 66.72 | 67.29 | 454,539 | +0.08(+0.12%) |
Feb 25, 2016 | 66.00 | 67.29 | 65.15 | 67.21 | 462,557 | +1.47(+2.24%) |
Feb 24, 2016 | 63.90 | 65.88 | 63.11 | 65.74 | 485,793 | +0.81(+1.25%) |
Feb 23, 2016 | 63.99 | 65.64 | 62.89 | 64.93 | 606,780 | +0.76(+1.18%) |
Feb 22, 2016 | 66.97 | 67.39 | 64.03 | 64.17 | 505,543 | -2.26(-3.40%) |
Feb 19, 2016 | 65.50 | 66.82 | 64.67 | 66.43 | 709,552 | +0.76(+1.16%) |
Feb 18, 2016 | 62.78 | 68.64 | 62.36 | 65.67 | 905,894 | +5.57(+9.27%) |
Feb 17, 2016 | 60.87 | 61.05 | 59.35 | 60.10 | 592,485 | -0.34(-0.56%) |
Feb 16, 2016 | 57.89 | 61.14 | 57.23 | 60.44 | 668,414 | +3.44(+6.04%) |
Feb 12, 2016 | 58.00 | 57.00 | 57.00 | 57.00 | 905,100 | -1.05(-1.81%) |
Feb 11, 2016 | 56.95 | 58.52 | 56.49 | 58.05 | 772,516 | -0.01(-0.02%) |
Feb 10, 2016 | 58.91 | 60.99 | 57.96 | 58.06 | 706,712 | -0.63(-1.07%) |
Feb 09, 2016 | 58.96 | 60.74 | 56.93 | 58.69 | 929,501 | -1.08(-1.81%) |
Feb 08, 2016 | 59.54 | 61.93 | 58.15 | 59.77 | 1,585,358 | -1.15(-1.89%) |
Feb 05, 2016 | 68.26 | 68.26 | 58.66 | 60.92 | 1,971,995 | -7.94(-11.53%) |
Feb 04, 2016 | 71.37 | 72.02 | 67.75 | 68.86 | 527,204 | -2.85(-3.97%) |
Feb 03, 2016 | 76.00 | 76.00 | 71.06 | 71.71 | 475,282 | -3.49(-4.64%) |
Feb 02, 2016 | 75.00 | 76.34 | 74.42 | 75.20 | 387,355 | -0.66(-0.87%) |
Feb 01, 2016 | 74.36 | 76.77 | 73.95 | 75.86 | 500,988 | +0.96(+1.28%) |
Jan 29, 2016 | 72.11 | 74.94 | 71.55 | 74.90 | 501,847 | +3.40(+4.76%) |
Jan 28, 2016 | 71.63 | 72.62 | 70.57 | 71.50 | 281,382 | +0.83(+1.17%) |
Jan 27, 2016 | 70.66 | 72.42 | 69.88 | 70.67 | 405,295 | -0.32(-0.45%) |
Jan 26, 2016 | 72.42 | 72.76 | 70.61 | 70.99 | 317,477 | -1.50(-2.07%) |
Jan 25, 2016 | 71.72 | 72.96 | 71.38 | 72.49 | 483,868 | +0.37(+0.51%) |
Jan 22, 2016 | 71.13 | 72.45 | 70.87 | 72.12 | 381,644 | +1.94(+2.76%) |
Jan 21, 2016 | 68.22 | 70.68 | 67.48 | 70.18 | 467,354 | +1.41(+2.05%) |
Jan 20, 2016 | 66.58 | 69.07 | 64.82 | 68.77 | 550,796 | +0.93(+1.37%) |
Jan 19, 2016 | 69.85 | 70.43 | 67.61 | 67.84 | 676,108 | -1.22(-1.77%) |
Jan 15, 2016 | 71.19 | 69.06 | 69.06 | 69.06 | 618,200 | -3.72(-5.11%) |
Jan 14, 2016 | 70.50 | 73.15 | 68.99 | 72.78 | 557,795 | +2.58(+3.68%) |
Jan 13, 2016 | 70.47 | 71.72 | 69.50 | 70.20 | 550,235 | -0.27(-0.38%) |
Jan 12, 2016 | 70.87 | 71.86 | 69.94 | 70.47 | 442,498 | +0.27(+0.38%) |
Jan 11, 2016 | 69.56 | 70.70 | 68.55 | 70.20 | 592,396 | -0.29(-0.41%) |
Jan 08, 2016 | 73.02 | 73.59 | 70.26 | 70.49 | 777,624 | -1.79(-2.48%) |
Jan 07, 2016 | 73.08 | 74.58 | 72.05 | 72.28 | 445,919 | -2.04(-2.74%) |
Jan 06, 2016 | 74.02 | 75.00 | 73.42 | 74.32 | 343,973 | -0.79(-1.05%) |
Jan 05, 2016 | 75.27 | 76.90 | 74.90 | 75.11 | 320,984 | -0.02(-0.03%) |
Jan 04, 2016 | 77.97 | 78.04 | 73.88 | 75.13 | 486,601 | -3.49(-4.44%) |
Dec 31, 2015 | 79.29 | 78.62 | 78.62 | 78.62 | 296,000 | -0.62(-0.78%) |
Dec 30, 2015 | 80.03 | 80.82 | 79.14 | 79.24 | 218,950 | -0.87(-1.09%) |
Dec 29, 2015 | 79.98 | 80.55 | 79.21 | 80.11 | 124,118 | +0.74(+0.93%) |
Dec 28, 2015 | 79.40 | 79.90 | 78.60 | 79.37 | 129,760 | -0.37(-0.46%) |
Dec 24, 2015 | 79.89 | 79.74 | 79.74 | 79.74 | 84,800 | -0.12(-0.15%) |
Dec 23, 2015 | 80.56 | 81.08 | 78.89 | 79.86 | 266,861 | -0.33(-0.41%) |
Dec 22, 2015 | 79.13 | 80.29 | 78.44 | 80.19 | 185,527 | +1.01(+1.28%) |
Dec 21, 2015 | 80.00 | 80.00 | 78.06 | 79.18 | 211,982 | +0.27(+0.34%) |
Dec 18, 2015 | 81.53 | 82.12 | 78.76 | 78.91 | 521,994 | -3.16(-3.85%) |
Dec 17, 2015 | 82.16 | 84.41 | 81.75 | 82.07 | 477,386 | +0.37(+0.45%) |
Dec 16, 2015 | 82.15 | 83.12 | 80.72 | 81.70 | 525,291 | +0.23(+0.28%) |
Dec 15, 2015 | 79.49 | 81.58 | 79.09 | 81.47 | 431,772 | +2.25(+2.84%) |
Dec 14, 2015 | 78.37 | 80.04 | 78.00 | 79.22 | 339,081 | +0.65(+0.83%) |
Dec 11, 2015 | 80.30 | 81.21 | 78.03 | 78.57 | 314,532 | -3.00(-3.68%) |
Dec 10, 2015 | 81.94 | 82.47 | 80.73 | 81.57 | 297,237 | -0.45(-0.55%) |
Dec 09, 2015 | 82.50 | 83.25 | 81.22 | 82.02 | 683,737 | -0.48(-0.58%) |
Dec 08, 2015 | 80.83 | 83.00 | 80.00 | 82.50 | 337,766 | +0.84(+1.03%) |
Dec 07, 2015 | 80.53 | 82.55 | 80.53 | 81.66 | 446,463 | +0.89(+1.10%) |
Dec 04, 2015 | 79.06 | 81.00 | 79.06 | 80.77 | 354,420 | +1.59(+2.01%) |
Dec 03, 2015 | 78.70 | 80.20 | 78.13 | 79.18 | 516,460 | +0.50(+0.64%) |
Dec 02, 2015 | 79.45 | 79.45 | 77.68 | 78.68 | 355,713 | -1.10(-1.38%) |
Dec 01, 2015 | 78.75 | 79.89 | 78.02 | 79.78 | 324,824 | +1.05(+1.33%) |
Nov 30, 2015 | 79.24 | 79.24 | 77.10 | 78.73 | 328,425 | -0.72(-0.91%) |
Nov 27, 2015 | 78.82 | 79.81 | 78.03 | 79.45 | 146,689 | +0.37(+0.47%) |
Nov 25, 2015 | 77.75 | 79.08 | 79.08 | 79.08 | 319,200 | +1.57(+2.03%) |
Nov 24, 2015 | 76.93 | 77.71 | 76.53 | 77.51 | 270,055 | +0.46(+0.60%) |
Nov 23, 2015 | 77.08 | 77.45 | 76.29 | 77.05 | 187,635 | -0.37(-0.48%) |
Nov 20, 2015 | 75.07 | 77.88 | 75.04 | 77.42 | 421,538 | +2.87(+3.85%) |
Nov 19, 2015 | 74.88 | 76.00 | 74.27 | 74.55 | 472,040 | +0.30(+0.40%) |
Nov 18, 2015 | 74.40 | 74.48 | 72.50 | 74.25 | 297,672 | +0.05(+0.07%) |
Nov 17, 2015 | 71.85 | 74.61 | 71.17 | 74.20 | 553,905 | +2.37(+3.30%) |
Nov 16, 2015 | 71.19 | 72.17 | 71.00 | 71.83 | 233,353 | +0.38(+0.53%) |
Nov 13, 2015 | 73.29 | 73.29 | 71.32 | 71.45 | 243,566 | -2.20(-2.99%) |
Nov 12, 2015 | 74.58 | 75.04 | 73.33 | 73.65 | 376,560 | -0.77(-1.03%) |
Nov 11, 2015 | 72.95 | 74.52 | 72.54 | 74.42 | 466,299 | +1.65(+2.27%) |
Nov 10, 2015 | 71.81 | 73.10 | 71.12 | 72.77 | 520,109 | +0.90(+1.25%) |
Nov 09, 2015 | 71.25 | 72.75 | 71.12 | 71.87 | 491,849 | +0.26(+0.36%) |
Nov 06, 2015 | 71.40 | 72.27 | 70.97 | 71.61 | 513,909 | -0.08(-0.11%) |
Nov 05, 2015 | 71.02 | 75.00 | 67.29 | 71.69 | 1,639,230 | -3.88(-5.13%) |
Nov 04, 2015 | 78.90 | 78.90 | 74.84 | 75.57 | 926,709 | -3.16(-4.01%) |
Nov 03, 2015 | 77.98 | 79.00 | 77.39 | 78.73 | 281,135 | +0.62(+0.79%) |
Nov 02, 2015 | 77.60 | 78.38 | 77.17 | 78.11 | 438,572 | +0.76(+0.98%) |
Oct 30, 2015 | 77.71 | 78.54 | 76.92 | 77.35 | 364,769 | -0.18(-0.23%) |
Oct 29, 2015 | 79.44 | 79.44 | 77.26 | 77.53 | 514,266 | -1.91(-2.40%) |
Oct 28, 2015 | 79.37 | 79.58 | 78.67 | 79.44 | 555,405 | +0.14(+0.18%) |
Oct 27, 2015 | 78.36 | 79.61 | 78.00 | 79.30 | 227,207 | +0.63(+0.80%) |
Oct 26, 2015 | 79.50 | 80.91 | 78.02 | 78.67 | 270,928 | -0.83(-1.04%) |
Oct 23, 2015 | 78.38 | 79.97 | 77.83 | 79.50 | 360,332 | +1.69(+2.17%) |
Oct 22, 2015 | 78.41 | 78.94 | 77.10 | 77.81 | 425,773 | -0.01(-0.01%) |
Oct 21, 2015 | 77.87 | 80.48 | 77.58 | 77.82 | 451,900 | +0.08(+0.10%) |
Oct 20, 2015 | 78.11 | 79.50 | 76.94 | 77.74 | 288,962 | -0.45(-0.58%) |
Oct 19, 2015 | 79.09 | 79.76 | 77.56 | 78.19 | 372,820 | -1.02(-1.29%) |
Oct 16, 2015 | 79.00 | 80.29 | 77.84 | 79.21 | 191,947 | +0.51(+0.65%) |
Oct 15, 2015 | 76.97 | 78.74 | 76.29 | 78.70 | 378,072 | +2.18(+2.85%) |
Oct 14, 2015 | 76.77 | 78.34 | 75.68 | 76.52 | 425,033 | +0.12(+0.16%) |
Oct 13, 2015 | 80.65 | 81.16 | 76.28 | 76.40 | 741,595 | -4.49(-5.55%) |
Oct 12, 2015 | 81.10 | 81.47 | 80.25 | 80.89 | 273,799 | -0.16(-0.20%) |
Oct 09, 2015 | 80.96 | 81.59 | 80.10 | 81.05 | 349,764 | +0.58(+0.72%) |
Oct 08, 2015 | 81.20 | 81.70 | 79.67 | 80.47 | 484,493 | -0.51(-0.63%) |
Oct 07, 2015 | 78.35 | 81.95 | 77.48 | 80.98 | 817,238 | +3.14(+4.03%) |
Oct 06, 2015 | 78.91 | 79.36 | 76.25 | 77.84 | 621,362 | -0.61(-0.78%) |
Oct 05, 2015 | 76.00 | 79.04 | 75.88 | 78.45 | 1,050,491 | +2.81(+3.71%) |
Oct 02, 2015 | 74.59 | 75.64 | 73.22 | 75.64 | 293,394 | +0.45(+0.60%) |
Oct 01, 2015 | 74.24 | 75.90 | 73.44 | 75.19 | 506,912 | +0.67(+0.90%) |
Sep 30, 2015 | 70.59 | 74.61 | 70.16 | 74.52 | 522,638 | +4.73(+6.78%) |
Sep 29, 2015 | 70.31 | 71.16 | 68.98 | 69.79 | 239,690 | -0.65(-0.92%) |
Sep 28, 2015 | 71.90 | 72.29 | 69.58 | 70.44 | 257,587 | -1.57(-2.18%) |
Sep 25, 2015 | 73.26 | 73.97 | 71.57 | 72.01 | 271,654 | -0.47(-0.65%) |
Sep 24, 2015 | 72.60 | 73.07 | 72.00 | 72.48 | 217,898 | -0.30(-0.41%) |
Sep 23, 2015 | 72.63 | 73.94 | 71.93 | 72.78 | 315,947 | +0.40(+0.55%) |
Sep 22, 2015 | 73.98 | 74.52 | 72.04 | 72.38 | 316,645 | -2.38(-3.18%) |
Sep 21, 2015 | 75.55 | 75.83 | 74.24 | 74.76 | 297,999 | -0.56(-0.74%) |
Sep 18, 2015 | 73.99 | 75.42 | 73.14 | 75.32 | 1,114,215 | +0.61(+0.82%) |
Sep 17, 2015 | 74.50 | 75.00 | 73.32 | 74.71 | 323,113 | +0.10(+0.13%) |
Sep 16, 2015 | 73.96 | 74.71 | 72.58 | 74.61 | 274,960 | +0.49(+0.66%) |
Sep 15, 2015 | 73.67 | 74.17 | 73.08 | 74.12 | 284,103 | +0.59(+0.80%) |
Sep 14, 2015 | 74.58 | 74.97 | 73.49 | 73.53 | 214,556 | -0.82(-1.10%) |
Sep 11, 2015 | 73.05 | 74.50 | 72.11 | 74.35 | 301,210 | +0.78(+1.06%) |
Sep 10, 2015 | 71.64 | 73.75 | 71.16 | 73.57 | 331,248 | +1.85(+2.58%) |
Sep 09, 2015 | 73.21 | 73.21 | 71.34 | 71.72 | 202,459 | -0.85(-1.17%) |
Sep 08, 2015 | 69.94 | 72.97 | 69.78 | 72.57 | 350,889 | +3.61(+5.23%) |
Sep 04, 2015 | 68.64 | 68.96 | 68.96 | 68.96 | 226,400 | -0.40(-0.58%) |
Sep 03, 2015 | 69.35 | 70.34 | 69.33 | 69.36 | 260,454 | -0.08(-0.12%) |
Sep 02, 2015 | 69.65 | 69.78 | 68.82 | 69.44 | 348,752 | +0.35(+0.51%) |
Sep 01, 2015 | 69.62 | 70.47 | 68.53 | 69.09 | 310,862 | -1.52(-2.15%) |
Aug 31, 2015 | 71.44 | 72.22 | 70.26 | 70.61 | 222,903 | -1.24(-1.73%) |
Aug 28, 2015 | 71.79 | 72.33 | 70.45 | 71.85 | 267,456 | -0.22(-0.31%) |
Aug 27, 2015 | 70.08 | 72.15 | 69.49 | 72.07 | 437,937 | +2.44(+3.50%) |
Aug 26, 2015 | 69.44 | 70.14 | 67.76 | 69.63 | 491,762 | +1.69(+2.49%) |
Aug 25, 2015 | 68.15 | 69.80 | 66.93 | 67.94 | 579,589 | +1.27(+1.90%) |
Aug 24, 2015 | 64.33 | 67.69 | 63.37 | 66.67 | 974,683 | -2.08(-3.03%) |
Aug 21, 2015 | 68.00 | 69.88 | 67.77 | 68.75 | 594,506 | -0.23(-0.33%) |
Aug 20, 2015 | 68.85 | 69.87 | 68.62 | 68.98 | 501,867 | -0.53(-0.76%) |
Aug 19, 2015 | 69.11 | 69.81 | 68.55 | 69.51 | 270,694 | +0.29(+0.42%) |
Aug 18, 2015 | 68.75 | 69.49 | 68.13 | 69.22 | 417,712 | +0.41(+0.60%) |
Aug 17, 2015 | 68.59 | 69.24 | 67.70 | 68.81 | 488,520 | -0.21(-0.30%) |
Aug 14, 2015 | 68.59 | 69.81 | 68.13 | 69.02 | 391,899 | +0.47(+0.69%) |
Aug 13, 2015 | 68.36 | 69.00 | 66.44 | 68.55 | 570,777 | -0.22(-0.32%) |
Aug 12, 2015 | 69.17 | 69.17 | 67.31 | 68.77 | 251,234 | -0.81(-1.16%) |
Aug 11, 2015 | 70.29 | 70.79 | 68.69 | 69.58 | 311,450 | -1.18(-1.67%) |
Aug 10, 2015 | 71.03 | 71.75 | 70.00 | 70.76 | 406,590 | -0.10(-0.14%) |
Aug 07, 2015 | 69.90 | 71.27 | 69.87 | 70.86 | 251,547 | +0.85(+1.21%) |
Aug 06, 2015 | 70.09 | 72.15 | 69.40 | 70.01 | 435,539 | -0.13(-0.19%) |
Aug 05, 2015 | 72.68 | 75.26 | 63.59 | 70.14 | 1,808,497 | -2.85(-3.90%) |
Aug 04, 2015 | 73.31 | 74.27 | 72.32 | 72.99 | 724,406 | -0.84(-1.14%) |
Aug 03, 2015 | 74.00 | 76.69 | 73.44 | 73.83 | 438,010 | -0.28(-0.38%) |
Jul 31, 2015 | 73.34 | 74.74 | 72.53 | 74.11 | 403,377 | +1.12(+1.53%) |
Jul 30, 2015 | 73.70 | 74.00 | 72.49 | 72.99 | 375,595 | -1.24(-1.67%) |
Jul 29, 2015 | 72.75 | 74.83 | 71.63 | 74.23 | 305,168 | +1.55(+2.13%) |
Jul 28, 2015 | 72.90 | 73.43 | 71.20 | 72.68 | 372,919 | +0.29(+0.40%) |
Jul 27, 2015 | 73.14 | 73.51 | 71.77 | 72.39 | 253,221 | -1.43(-1.94%) |
Jul 24, 2015 | 73.65 | 74.99 | 73.58 | 73.82 | 183,265 | -0.09(-0.12%) |
Jul 23, 2015 | 75.07 | 75.29 | 73.74 | 73.91 | 221,328 | -0.95(-1.27%) |
Jul 22, 2015 | 74.22 | 75.18 | 74.22 | 74.86 | 199,955 | +0.15(+0.20%) |
Jul 21, 2015 | 74.57 | 75.07 | 74.14 | 74.71 | 154,913 | +0.14(+0.19%) |
Jul 20, 2015 | 75.02 | 75.28 | 74.35 | 74.57 | 170,262 | -0.35(-0.47%) |
Jul 17, 2015 | 75.12 | 75.12 | 73.55 | 74.92 | 347,595 | -0.14(-0.19%) |
Jul 16, 2015 | 74.88 | 75.22 | 74.59 | 75.06 | 308,643 | +0.75(+1.01%) |
Jul 15, 2015 | 75.20 | 75.26 | 74.14 | 74.31 | 313,913 | -0.81(-1.08%) |
Jul 14, 2015 | 75.46 | 75.67 | 74.84 | 75.12 | 406,050 | -0.43(-0.57%) |
Jul 13, 2015 | 75.00 | 75.89 | 74.82 | 75.55 | 312,297 | +0.76(+1.02%) |
Jul 10, 2015 | 74.47 | 74.99 | 73.75 | 74.79 | 332,500 | +1.53(+2.09%) |
Jul 09, 2015 | 73.51 | 74.37 | 72.58 | 73.26 | 421,121 | +0.46(+0.63%) |
Jul 08, 2015 | 73.39 | 73.67 | 70.51 | 72.80 | 484,829 | -1.53(-2.06%) |
Jul 07, 2015 | 74.45 | 74.45 | 72.28 | 74.33 | 383,554 | +0.35(+0.47%) |
Jul 06, 2015 | 73.11 | 74.09 | 72.56 | 73.98 | 314,788 | +0.23(+0.31%) |
Jul 02, 2015 | 73.94 | 73.75 | 73.75 | 73.75 | 275,300 | -0.07(-0.09%) |
Jul 01, 2015 | 72.17 | 74.38 | 72.17 | 73.82 | 491,588 | +2.59(+3.64%) |
Jun 30, 2015 | 69.99 | 71.54 | 69.55 | 71.23 | 415,683 | +1.65(+2.37%) |
Jun 29, 2015 | 71.16 | 71.50 | 69.42 | 69.58 | 452,897 | -2.51(-3.48%) |
Jun 26, 2015 | 73.73 | 73.73 | 71.72 | 72.09 | 1,170,269 | -1.25(-1.70%) |
Jun 25, 2015 | 72.70 | 74.39 | 71.62 | 73.34 | 618,817 | +0.65(+0.89%) |
Jun 24, 2015 | 74.00 | 74.29 | 72.31 | 72.69 | 342,893 | -1.39(-1.88%) |
Jun 23, 2015 | 73.68 | 74.49 | 73.31 | 74.08 | 274,957 | +0.51(+0.69%) |
Jun 22, 2015 | 73.64 | 74.02 | 72.96 | 73.57 | 387,147 | +0.69(+0.95%) |
Jun 19, 2015 | 72.99 | 73.29 | 71.64 | 72.88 | 390,569 | -0.12(-0.16%) |
Jun 18, 2015 | 72.32 | 73.59 | 72.32 | 73.00 | 299,121 | +0.82(+1.14%) |
Jun 17, 2015 | 71.40 | 72.60 | 71.40 | 72.18 | 307,620 | +0.76(+1.06%) |
Jun 16, 2015 | 70.92 | 72.00 | 70.11 | 71.42 | 414,217 | +0.44(+0.62%) |
Jun 15, 2015 | 68.88 | 71.17 | 68.80 | 70.98 | 383,140 | +1.24(+1.78%) |
Jun 12, 2015 | 69.68 | 69.90 | 69.40 | 69.74 | 155,319 | -0.35(-0.50%) |
Jun 11, 2015 | 70.92 | 71.00 | 69.80 | 70.09 | 240,210 | -0.70(-0.99%) |
Jun 10, 2015 | 70.27 | 71.04 | 70.02 | 70.79 | 318,334 | +0.84(+1.20%) |
Jun 09, 2015 | 70.23 | 70.76 | 68.75 | 69.95 | 252,578 | -0.27(-0.38%) |
Jun 08, 2015 | 71.27 | 71.71 | 70.08 | 70.22 | 395,146 | -1.28(-1.79%) |
Jun 05, 2015 | 71.04 | 71.89 | 70.02 | 71.50 | 318,696 | +0.25(+0.35%) |
Jun 04, 2015 | 71.25 | 72.13 | 70.81 | 71.25 | 263,539 | -0.19(-0.27%) |
Jun 03, 2015 | 71.56 | 72.22 | 71.10 | 71.44 | 344,112 | -0.05(-0.07%) |
Jun 02, 2015 | 71.34 | 72.10 | 70.89 | 71.49 | 240,364 | -0.20(-0.28%) |