Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 54.62 | 55.26 | 53.96 | 55.12 | 1,704,242 | +0.55(+1.00%) |
Jun 29, 2016 | 54.23 | 55.09 | 54.09 | 54.58 | 1,467,485 | +0.88(+1.64%) |
Jun 28, 2016 | 53.16 | 53.95 | 52.95 | 53.70 | 2,446,291 | +1.45(+2.77%) |
Jun 27, 2016 | 53.80 | 53.82 | 51.80 | 52.25 | 5,125,364 | -2.37(-4.34%) |
Jun 24, 2016 | 54.85 | 55.02 | 53.84 | 54.62 | 8,288,891 | -2.31(-4.06%) |
Jun 23, 2016 | 56.52 | 57.27 | 56.28 | 56.93 | 1,589,686 | +1.06(+1.90%) |
Jun 22, 2016 | 56.22 | 56.67 | 55.64 | 55.87 | 1,972,367 | -0.16(-0.29%) |
Jun 21, 2016 | 56.36 | 56.36 | 55.59 | 56.03 | 1,158,328 | -0.10(-0.18%) |
Jun 20, 2016 | 56.59 | 56.92 | 56.05 | 56.13 | 1,908,595 | +0.47(+0.85%) |
Jun 17, 2016 | 54.91 | 55.88 | 54.74 | 55.66 | 3,466,555 | +0.61(+1.11%) |
Jun 16, 2016 | 55.30 | 55.52 | 54.88 | 55.05 | 2,640,984 | -0.65(-1.16%) |
Jun 15, 2016 | 54.87 | 56.68 | 54.87 | 55.70 | 2,638,802 | +0.84(+1.53%) |
Jun 14, 2016 | 55.05 | 55.42 | 54.51 | 54.86 | 2,549,308 | -0.21(-0.38%) |
Jun 13, 2016 | 55.51 | 55.90 | 54.99 | 55.07 | 1,974,580 | -0.68(-1.21%) |
Jun 10, 2016 | 55.87 | 56.07 | 55.41 | 55.74 | 2,099,662 | -0.68(-1.20%) |
Jun 09, 2016 | 57.59 | 57.62 | 56.27 | 56.42 | 1,445,417 | -1.34(-2.31%) |
Jun 08, 2016 | 58.01 | 58.36 | 57.74 | 57.75 | 2,036,508 | -0.27(-0.47%) |
Jun 07, 2016 | 56.92 | 58.13 | 56.89 | 58.03 | 2,185,503 | +1.16(+2.05%) |
Jun 06, 2016 | 57.08 | 57.49 | 56.74 | 56.86 | 1,851,755 | -0.15(-0.27%) |
Jun 03, 2016 | 56.82 | 57.05 | 56.28 | 57.01 | 2,413,215 | -0.05(-0.08%) |
Jun 02, 2016 | 56.32 | 57.19 | 56.25 | 57.06 | 3,170,265 | +0.81(+1.44%) |
Jun 01, 2016 | 55.81 | 56.60 | 55.74 | 56.25 | 2,291,010 | +0.33(+0.60%) |
May 31, 2016 | 56.66 | 56.82 | 55.66 | 55.91 | 4,096,760 | -0.52(-0.93%) |
May 27, 2016 | 56.52 | 56.44 | 56.44 | 56.44 | 3,074,733 | -0.01(-0.02%) |
May 26, 2016 | 57.82 | 58.07 | 56.31 | 56.45 | 2,756,604 | -1.21(-2.10%) |
May 25, 2016 | 56.29 | 57.98 | 55.85 | 57.66 | 7,941,490 | +0.04(+0.06%) |
May 24, 2016 | 57.86 | 58.44 | 57.58 | 57.62 | 3,493,032 | -0.10(-0.17%) |
May 23, 2016 | 58.49 | 58.68 | 57.57 | 57.72 | 3,866,694 | -0.64(-1.10%) |
May 20, 2016 | 57.29 | 58.55 | 56.97 | 58.36 | 3,503,621 | +1.25(+2.20%) |
May 19, 2016 | 57.70 | 58.44 | 56.99 | 57.11 | 4,904,489 | -0.61(-1.06%) |
May 18, 2016 | 58.18 | 58.54 | 57.46 | 57.72 | 2,261,912 | -0.84(-1.43%) |
May 17, 2016 | 58.84 | 59.64 | 57.94 | 58.56 | 2,114,756 | -0.25(-0.43%) |
May 16, 2016 | 58.06 | 59.07 | 58.00 | 58.81 | 1,894,644 | +0.67(+1.15%) |
May 13, 2016 | 59.32 | 59.90 | 57.94 | 58.14 | 4,541,947 | -1.75(-2.92%) |
May 12, 2016 | 60.28 | 60.56 | 59.26 | 59.89 | 2,099,037 | -0.10(-0.17%) |
May 11, 2016 | 61.54 | 62.24 | 59.74 | 59.99 | 3,466,041 | -3.83(-6.00%) |
May 10, 2016 | 62.69 | 63.99 | 62.32 | 63.82 | 1,433,583 | +1.24(+1.98%) |
May 09, 2016 | 62.42 | 63.02 | 62.39 | 62.58 | 1,176,226 | +0.05(+0.09%) |
May 06, 2016 | 62.93 | 63.08 | 61.74 | 62.53 | 2,216,437 | -0.66(-1.04%) |
May 05, 2016 | 63.29 | 63.69 | 62.65 | 63.19 | 1,216,133 | -0.41(-0.64%) |
May 04, 2016 | 63.66 | 63.86 | 62.93 | 63.59 | 1,703,786 | -0.53(-0.83%) |
May 03, 2016 | 64.36 | 64.60 | 63.84 | 64.13 | 1,846,292 | -0.88(-1.36%) |
May 02, 2016 | 64.51 | 65.14 | 63.81 | 65.01 | 1,451,301 | +0.62(+0.97%) |
Apr 29, 2016 | 65.06 | 65.06 | 64.03 | 64.39 | 1,594,343 | -0.63(-0.97%) |
Apr 28, 2016 | 65.60 | 65.88 | 64.90 | 65.02 | 1,045,838 | -1.18(-1.79%) |
Apr 27, 2016 | 65.57 | 66.40 | 65.29 | 66.20 | 929,503 | +0.69(+1.05%) |
Apr 26, 2016 | 65.15 | 65.85 | 64.70 | 65.52 | 1,158,336 | +0.46(+0.71%) |
Apr 25, 2016 | 65.54 | 65.91 | 64.72 | 65.06 | 1,132,118 | -0.85(-1.29%) |
Apr 22, 2016 | 65.16 | 66.15 | 64.76 | 65.90 | 1,563,831 | +0.77(+1.18%) |
Apr 21, 2016 | 65.53 | 66.20 | 65.09 | 65.14 | 1,402,323 | -0.04(-0.06%) |
Apr 20, 2016 | 64.82 | 65.41 | 64.25 | 65.17 | 1,126,386 | +0.42(+0.64%) |
Apr 19, 2016 | 64.40 | 65.15 | 64.36 | 64.76 | 1,448,650 | +0.52(+0.81%) |
Apr 18, 2016 | 64.24 | 64.32 | 63.74 | 64.23 | 1,647,662 | +0.00(+0.00%) |
Apr 15, 2016 | 64.08 | 64.60 | 63.95 | 64.23 | 1,392,839 | +0.15(+0.24%) |
Apr 14, 2016 | 64.61 | 64.97 | 63.77 | 64.08 | 1,799,243 | -0.71(-1.10%) |
Apr 13, 2016 | 63.96 | 65.15 | 63.66 | 64.79 | 1,786,838 | +1.41(+2.22%) |
Apr 12, 2016 | 64.12 | 64.52 | 62.87 | 63.39 | 2,078,934 | -0.53(-0.83%) |
Apr 11, 2016 | 63.92 | 64.30 | 63.45 | 63.92 | 1,905,269 | +0.18(+0.28%) |
Apr 08, 2016 | 64.31 | 64.71 | 63.48 | 63.74 | 1,536,300 | -0.21(-0.32%) |
Apr 07, 2016 | 64.75 | 65.35 | 63.47 | 63.95 | 1,667,417 | -1.25(-1.92%) |
Apr 06, 2016 | 64.71 | 65.40 | 64.19 | 65.20 | 1,071,438 | +0.45(+0.70%) |
Apr 05, 2016 | 64.70 | 65.12 | 64.38 | 64.75 | 2,158,488 | -0.49(-0.75%) |
Apr 04, 2016 | 66.44 | 66.83 | 65.02 | 65.24 | 2,639,050 | -1.34(-2.01%) |
Apr 01, 2016 | 65.93 | 66.76 | 65.41 | 66.57 | 1,635,387 | +0.35(+0.53%) |
Mar 31, 2016 | 65.62 | 66.68 | 65.36 | 66.22 | 1,780,009 | +0.71(+1.09%) |
Mar 30, 2016 | 65.11 | 66.14 | 64.75 | 65.51 | 1,284,873 | +0.68(+1.04%) |
Mar 29, 2016 | 64.40 | 64.93 | 64.13 | 64.83 | 1,195,788 | +0.65(+1.01%) |
Mar 28, 2016 | 64.05 | 64.71 | 63.83 | 64.18 | 1,245,487 | +0.17(+0.27%) |
Mar 24, 2016 | 64.88 | 64.01 | 64.01 | 64.01 | 1,928,925 | -0.95(-1.46%) |
Mar 23, 2016 | 65.30 | 65.53 | 64.79 | 64.96 | 2,330,688 | -0.54(-0.83%) |
Mar 22, 2016 | 64.55 | 66.06 | 64.33 | 65.50 | 2,719,887 | +0.94(+1.45%) |
Mar 21, 2016 | 64.97 | 64.97 | 63.91 | 64.56 | 2,014,472 | -0.59(-0.90%) |
Mar 18, 2016 | 63.71 | 65.79 | 63.45 | 65.15 | 4,244,581 | +1.87(+2.95%) |
Mar 17, 2016 | 63.05 | 64.36 | 62.81 | 63.28 | 3,165,035 | +0.22(+0.34%) |
Mar 16, 2016 | 62.41 | 63.25 | 61.80 | 63.06 | 2,765,160 | +0.25(+0.40%) |
Mar 15, 2016 | 63.26 | 63.83 | 62.33 | 62.81 | 2,682,407 | -1.67(-2.59%) |
Mar 14, 2016 | 64.31 | 64.95 | 64.10 | 64.48 | 1,622,736 | +0.02(+0.03%) |
Mar 11, 2016 | 63.68 | 64.51 | 63.31 | 64.46 | 1,390,331 | +1.22(+1.93%) |
Mar 10, 2016 | 63.25 | 63.52 | 62.29 | 63.24 | 1,213,709 | +0.25(+0.40%) |
Mar 09, 2016 | 62.48 | 63.38 | 62.07 | 62.99 | 1,155,694 | +0.74(+1.18%) |
Mar 08, 2016 | 63.27 | 63.70 | 61.87 | 62.25 | 1,624,235 | -1.19(-1.88%) |
Mar 07, 2016 | 62.18 | 63.97 | 62.03 | 63.45 | 2,068,467 | +0.84(+1.35%) |
Mar 04, 2016 | 62.03 | 63.45 | 61.74 | 62.60 | 1,597,509 | +0.60(+0.97%) |
Mar 03, 2016 | 60.58 | 62.41 | 60.07 | 62.00 | 2,691,213 | +1.25(+2.05%) |
Mar 02, 2016 | 60.20 | 60.96 | 60.08 | 60.76 | 1,625,483 | +0.10(+0.16%) |
Mar 01, 2016 | 58.94 | 60.88 | 58.38 | 60.66 | 2,132,941 | +2.35(+4.03%) |
Feb 29, 2016 | 58.94 | 59.18 | 58.22 | 58.31 | 1,363,982 | -0.43(-0.73%) |
Feb 26, 2016 | 59.15 | 59.15 | 57.97 | 58.74 | 1,815,125 | +0.31(+0.52%) |
Feb 25, 2016 | 58.27 | 58.46 | 57.17 | 58.43 | 1,096,732 | +0.16(+0.28%) |
Feb 24, 2016 | 57.43 | 58.49 | 56.51 | 58.27 | 1,648,058 | +0.47(+0.81%) |
Feb 23, 2016 | 58.57 | 59.18 | 57.77 | 57.80 | 1,507,048 | -0.75(-1.29%) |
Feb 22, 2016 | 58.33 | 58.86 | 58.22 | 58.56 | 1,188,094 | +0.67(+1.16%) |
Feb 19, 2016 | 58.21 | 58.21 | 56.79 | 57.88 | 1,532,655 | -0.67(-1.15%) |
Feb 18, 2016 | 58.50 | 58.83 | 57.96 | 58.56 | 1,565,994 | -0.32(-0.55%) |
Feb 17, 2016 | 57.34 | 59.45 | 57.26 | 58.88 | 2,648,392 | +2.14(+3.76%) |
Feb 16, 2016 | 56.30 | 56.84 | 55.24 | 56.74 | 1,961,466 | +1.35(+2.45%) |
Feb 12, 2016 | 54.97 | 55.39 | 55.39 | 55.39 | 2,116,722 | +0.88(+1.61%) |
Feb 11, 2016 | 54.34 | 55.21 | 53.61 | 54.51 | 3,699,328 | -0.84(-1.52%) |
Feb 10, 2016 | 56.07 | 56.34 | 55.16 | 55.35 | 1,465,086 | -0.43(-0.77%) |
Feb 09, 2016 | 55.76 | 56.70 | 54.75 | 55.78 | 2,662,886 | -0.67(-1.19%) |
Feb 08, 2016 | 56.61 | 57.26 | 55.29 | 56.46 | 2,201,864 | -0.84(-1.47%) |
Feb 05, 2016 | 57.99 | 58.26 | 56.79 | 57.30 | 3,343,916 | -0.74(-1.27%) |
Feb 04, 2016 | 56.78 | 58.31 | 56.65 | 58.04 | 3,987,706 | +0.83(+1.44%) |
Feb 03, 2016 | 57.48 | 57.95 | 56.22 | 57.21 | 6,850,681 | +0.00(+0.00%) |
Feb 02, 2016 | 58.07 | 58.65 | 56.72 | 57.21 | 8,233,802 | -0.87(-1.50%) |
Feb 01, 2016 | 56.56 | 58.51 | 56.09 | 58.08 | 3,196,204 | +0.80(+1.39%) |
Jan 29, 2016 | 55.55 | 57.40 | 55.36 | 57.28 | 2,708,099 | +2.21(+4.01%) |
Jan 28, 2016 | 55.82 | 56.18 | 54.21 | 55.08 | 2,192,851 | -0.21(-0.37%) |
Jan 27, 2016 | 55.98 | 56.69 | 54.82 | 55.28 | 1,840,756 | -0.78(-1.39%) |
Jan 26, 2016 | 55.01 | 56.21 | 54.35 | 56.06 | 2,132,595 | +1.39(+2.54%) |
Jan 25, 2016 | 55.28 | 55.42 | 54.39 | 54.67 | 3,589,158 | -0.65(-1.17%) |
Jan 22, 2016 | 55.73 | 56.03 | 55.00 | 55.32 | 4,867,455 | +0.54(+0.98%) |
Jan 21, 2016 | 55.29 | 56.44 | 54.60 | 54.78 | 4,153,653 | -0.67(-1.21%) |
Jan 20, 2016 | 56.36 | 56.63 | 53.59 | 55.45 | 6,037,871 | -2.17(-3.77%) |
Jan 19, 2016 | 58.10 | 60.90 | 56.44 | 57.62 | 11,902,782 | -3.08(-5.07%) |
Jan 15, 2016 | 58.66 | 60.70 | 60.70 | 60.70 | 3,959,840 | +0.71(+1.18%) |
Jan 14, 2016 | 59.56 | 60.44 | 58.77 | 59.99 | 2,342,394 | +0.14(+0.24%) |
Jan 13, 2016 | 61.45 | 61.66 | 59.54 | 59.85 | 1,907,663 | -1.53(-2.50%) |
Jan 12, 2016 | 61.54 | 62.20 | 60.35 | 61.38 | 1,673,843 | +0.51(+0.84%) |
Jan 11, 2016 | 61.26 | 61.98 | 60.13 | 60.87 | 2,010,426 | -0.38(-0.62%) |
Jan 08, 2016 | 63.87 | 64.31 | 61.15 | 61.25 | 3,376,330 | -2.39(-3.75%) |
Jan 07, 2016 | 64.69 | 65.66 | 63.45 | 63.64 | 2,733,705 | -1.79(-2.74%) |
Jan 06, 2016 | 65.73 | 66.43 | 65.21 | 65.43 | 1,920,885 | -1.24(-1.86%) |
Jan 05, 2016 | 67.23 | 67.69 | 66.05 | 66.67 | 1,700,951 | -0.20(-0.30%) |
Jan 04, 2016 | 68.45 | 67.48 | 66.05 | 66.87 | 2,767,228 | -1.59(-2.32%) |
Dec 31, 2015 | 69.05 | 68.45 | 68.45 | 68.45 | 877,537 | -0.68(-0.99%) |
Dec 30, 2015 | 69.51 | 69.81 | 69.08 | 69.14 | 553,698 | -0.51(-0.73%) |
Dec 29, 2015 | 69.20 | 70.54 | 69.00 | 69.65 | 1,462,144 | +0.92(+1.33%) |
Dec 28, 2015 | 68.97 | 69.26 | 68.00 | 68.73 | 829,450 | -0.31(-0.45%) |
Dec 24, 2015 | 69.63 | 69.05 | 69.05 | 69.05 | 711,146 | -0.73(-1.04%) |
Dec 23, 2015 | 68.86 | 70.50 | 68.18 | 69.77 | 2,007,374 | +1.60(+2.34%) |
Dec 22, 2015 | 66.91 | 68.53 | 66.87 | 68.18 | 2,167,241 | +1.35(+2.01%) |
Dec 21, 2015 | 65.65 | 67.19 | 65.36 | 66.83 | 2,492,727 | +2.37(+3.67%) |
Dec 18, 2015 | 65.26 | 65.44 | 64.43 | 64.46 | 2,444,942 | -1.25(-1.90%) |
Dec 17, 2015 | 67.44 | 67.71 | 65.68 | 65.71 | 1,555,372 | -1.69(-2.50%) |
Dec 16, 2015 | 66.70 | 67.52 | 66.35 | 67.39 | 1,160,423 | +1.05(+1.59%) |
Dec 15, 2015 | 66.64 | 66.99 | 65.88 | 66.34 | 1,545,174 | +0.31(+0.47%) |
Dec 14, 2015 | 67.22 | 67.85 | 65.24 | 66.03 | 2,508,097 | -1.11(-1.65%) |
Dec 11, 2015 | 67.49 | 67.67 | 66.49 | 67.14 | 1,728,523 | -1.13(-1.66%) |
Dec 10, 2015 | 68.32 | 68.90 | 67.87 | 68.27 | 1,107,310 | +0.04(+0.05%) |
Dec 09, 2015 | 67.65 | 69.11 | 67.55 | 68.23 | 2,033,662 | +0.30(+0.45%) |
Dec 08, 2015 | 67.37 | 68.64 | 67.32 | 67.93 | 1,884,206 | -0.01(-0.01%) |
Dec 07, 2015 | 68.14 | 68.28 | 67.38 | 67.94 | 1,502,806 | -0.68(-0.99%) |
Dec 04, 2015 | 68.25 | 69.15 | 67.94 | 68.62 | 1,788,398 | +0.67(+0.99%) |
Dec 03, 2015 | 69.78 | 70.06 | 67.70 | 67.95 | 2,348,541 | -1.54(-2.21%) |
Dec 02, 2015 | 70.87 | 71.23 | 69.39 | 69.48 | 1,646,873 | -1.41(-1.99%) |
Dec 01, 2015 | 71.19 | 71.47 | 70.14 | 70.89 | 1,724,616 | -0.22(-0.31%) |
Nov 30, 2015 | 70.96 | 71.42 | 70.24 | 71.12 | 2,100,098 | -0.04(-0.06%) |
Nov 27, 2015 | 72.12 | 72.79 | 70.96 | 71.16 | 1,189,739 | -0.93(-1.29%) |
Nov 25, 2015 | 70.41 | 72.09 | 72.09 | 72.09 | 3,418,146 | +1.29(+1.83%) |
Nov 24, 2015 | 67.30 | 71.54 | 66.94 | 70.80 | 8,832,922 | +2.47(+3.62%) |
Nov 23, 2015 | 67.22 | 69.10 | 67.22 | 68.32 | 3,923,900 | +1.26(+1.88%) |
Nov 20, 2015 | 66.73 | 67.23 | 66.73 | 67.06 | 3,134,328 | +0.80(+1.21%) |
Nov 19, 2015 | 66.46 | 66.84 | 66.05 | 66.26 | 2,451,213 | -0.16(-0.24%) |
Nov 18, 2015 | 66.44 | 66.58 | 65.80 | 66.42 | 4,552,354 | +0.26(+0.39%) |
Nov 17, 2015 | 67.48 | 68.21 | 65.60 | 66.16 | 2,326,260 | -0.98(-1.46%) |
Nov 16, 2015 | 66.17 | 67.18 | 66.03 | 67.15 | 1,825,553 | +0.68(+1.02%) |
Nov 13, 2015 | 67.39 | 67.42 | 65.24 | 66.47 | 3,493,341 | -2.10(-3.06%) |
Nov 12, 2015 | 69.85 | 69.85 | 68.34 | 68.56 | 1,714,494 | -0.51(-0.74%) |
Nov 11, 2015 | 71.35 | 71.36 | 68.74 | 69.07 | 1,956,939 | -2.41(-3.37%) |
Nov 10, 2015 | 71.28 | 71.69 | 70.34 | 71.48 | 1,489,824 | -0.12(-0.16%) |
Nov 09, 2015 | 73.03 | 73.11 | 70.96 | 71.60 | 1,410,037 | -1.51(-2.06%) |
Nov 06, 2015 | 73.70 | 74.14 | 71.48 | 73.11 | 2,223,221 | -1.86(-2.48%) |
Nov 05, 2015 | 73.98 | 75.14 | 73.98 | 74.96 | 1,281,789 | +1.18(+1.60%) |
Nov 04, 2015 | 74.45 | 74.58 | 73.54 | 73.79 | 1,024,352 | -0.65(-0.88%) |
Nov 03, 2015 | 73.58 | 74.98 | 73.44 | 74.44 | 991,579 | +0.62(+0.85%) |
Nov 02, 2015 | 73.71 | 74.36 | 73.04 | 73.81 | 1,222,840 | +0.23(+0.32%) |
Oct 30, 2015 | 72.38 | 73.93 | 72.23 | 73.58 | 1,649,525 | +1.01(+1.39%) |
Oct 29, 2015 | 72.16 | 73.34 | 71.88 | 72.57 | 1,370,257 | +0.09(+0.12%) |
Oct 28, 2015 | 71.16 | 72.96 | 70.94 | 72.48 | 1,483,392 | +1.48(+2.09%) |
Oct 27, 2015 | 70.21 | 71.04 | 69.78 | 71.00 | 1,486,729 | +0.59(+0.84%) |
Oct 26, 2015 | 70.07 | 70.07 | 69.42 | 70.41 | 1,358,392 | +0.25(+0.36%) |
Oct 23, 2015 | 71.24 | 71.38 | 69.52 | 70.16 | 1,869,468 | -0.57(-0.81%) |
Oct 22, 2015 | 70.66 | 70.78 | 69.62 | 70.73 | 1,686,475 | +0.11(+0.15%) |
Oct 21, 2015 | 71.89 | 72.17 | 70.47 | 70.63 | 814,060 | -0.69(-0.96%) |
Oct 20, 2015 | 71.19 | 72.34 | 71.17 | 71.31 | 1,079,067 | -0.12(-0.17%) |
Oct 19, 2015 | 70.29 | 71.74 | 70.17 | 71.44 | 1,259,037 | +0.90(+1.28%) |
Oct 16, 2015 | 71.11 | 71.35 | 70.20 | 70.54 | 1,240,894 | -0.21(-0.30%) |
Oct 15, 2015 | 70.47 | 70.86 | 70.02 | 70.75 | 1,474,115 | +0.41(+0.58%) |
Oct 14, 2015 | 70.56 | 71.24 | 69.50 | 70.34 | 973,488 | +0.03(+0.04%) |
Oct 13, 2015 | 71.45 | 71.65 | 70.23 | 70.31 | 1,386,298 | -1.57(-2.19%) |
Oct 12, 2015 | 72.64 | 72.92 | 71.58 | 71.88 | 944,080 | -0.77(-1.06%) |
Oct 09, 2015 | 73.06 | 73.59 | 72.26 | 72.65 | 916,793 | -0.24(-0.33%) |
Oct 08, 2015 | 71.19 | 73.11 | 71.08 | 72.89 | 1,159,841 | +1.30(+1.82%) |
Oct 07, 2015 | 72.13 | 73.18 | 70.97 | 71.59 | 1,278,050 | +0.31(+0.44%) |
Oct 06, 2015 | 71.54 | 71.88 | 70.85 | 71.28 | 949,936 | -0.35(-0.49%) |
Oct 05, 2015 | 70.25 | 71.96 | 70.20 | 71.63 | 1,552,015 | +2.10(+3.02%) |
Oct 02, 2015 | 67.60 | 69.58 | 66.94 | 69.53 | 1,111,823 | +1.18(+1.72%) |
Oct 01, 2015 | 69.03 | 69.13 | 67.81 | 68.35 | 1,345,731 | -0.57(-0.83%) |
Sep 30, 2015 | 67.86 | 69.16 | 67.30 | 68.92 | 1,392,595 | +1.80(+2.69%) |
Sep 29, 2015 | 67.09 | 68.00 | 66.73 | 67.12 | 1,070,660 | +0.29(+0.43%) |
Sep 28, 2015 | 68.42 | 68.60 | 66.30 | 66.83 | 1,532,953 | -2.23(-3.23%) |
Sep 25, 2015 | 70.27 | 70.32 | 68.78 | 69.06 | 864,802 | -0.47(-0.68%) |
Sep 24, 2015 | 69.58 | 69.66 | 68.70 | 69.54 | 971,566 | -0.65(-0.93%) |
Sep 23, 2015 | 70.49 | 70.70 | 69.64 | 70.19 | 847,836 | -0.06(-0.09%) |
Sep 22, 2015 | 69.93 | 70.40 | 69.00 | 70.25 | 1,488,129 | -0.59(-0.83%) |
Sep 21, 2015 | 71.18 | 71.57 | 70.50 | 70.84 | 1,288,949 | +0.02(+0.03%) |
Sep 18, 2015 | 70.88 | 71.65 | 70.42 | 70.82 | 2,120,412 | -1.12(-1.56%) |
Sep 17, 2015 | 72.43 | 73.35 | 71.76 | 71.95 | 1,301,385 | -0.38(-0.53%) |
Sep 16, 2015 | 71.60 | 72.41 | 70.97 | 72.33 | 1,624,722 | +0.99(+1.39%) |
Sep 15, 2015 | 71.02 | 71.56 | 70.42 | 71.34 | 1,360,936 | +0.64(+0.90%) |
Sep 14, 2015 | 71.11 | 71.50 | 70.45 | 70.70 | 1,206,447 | -0.44(-0.62%) |
Sep 11, 2015 | 71.02 | 71.50 | 70.23 | 71.14 | 1,242,282 | -0.09(-0.12%) |
Sep 10, 2015 | 71.30 | 72.04 | 71.03 | 71.23 | 870,950 | -0.67(-0.94%) |
Sep 09, 2015 | 73.24 | 74.12 | 71.74 | 71.90 | 831,568 | -0.81(-1.11%) |
Sep 08, 2015 | 72.53 | 72.83 | 71.58 | 72.71 | 981,996 | +1.39(+1.94%) |
Sep 04, 2015 | 71.30 | 71.33 | 71.33 | 71.33 | 1,052,641 | -0.95(-1.31%) |
Sep 03, 2015 | 72.51 | 73.39 | 71.93 | 72.28 | 1,133,511 | -0.37(-0.51%) |
Sep 02, 2015 | 72.01 | 72.93 | 71.45 | 72.65 | 1,554,233 | +1.65(+2.33%) |
Sep 01, 2015 | 71.94 | 72.29 | 70.71 | 71.00 | 1,726,148 | -2.05(-2.81%) |
Aug 31, 2015 | 73.71 | 74.45 | 72.96 | 73.05 | 1,478,127 | -1.21(-1.63%) |
Aug 28, 2015 | 73.10 | 74.64 | 72.70 | 74.26 | 2,237,426 | +0.28(+0.38%) |
Aug 27, 2015 | 72.51 | 75.71 | 72.38 | 73.97 | 6,537,700 | -1.59(-2.10%) |
Aug 26, 2015 | 74.04 | 75.71 | 73.51 | 75.56 | 2,768,233 | +2.88(+3.96%) |
Aug 25, 2015 | 77.12 | 77.12 | 72.67 | 72.69 | 2,320,757 | -1.02(-1.39%) |
Aug 24, 2015 | 73.40 | 75.47 | 72.40 | 73.71 | 3,483,011 | -2.58(-3.38%) |
Aug 21, 2015 | 78.47 | 78.87 | 76.27 | 76.28 | 2,146,657 | -2.75(-3.48%) |
Aug 20, 2015 | 80.55 | 81.27 | 78.89 | 79.04 | 1,538,959 | -2.04(-2.52%) |
Aug 19, 2015 | 81.54 | 81.89 | 80.51 | 81.08 | 811,117 | -0.23(-0.28%) |
Aug 18, 2015 | 80.87 | 81.80 | 80.80 | 81.31 | 849,362 | +0.52(+0.64%) |
Aug 17, 2015 | 79.98 | 81.00 | 79.28 | 80.79 | 707,565 | +0.57(+0.71%) |
Aug 14, 2015 | 80.09 | 80.84 | 79.38 | 80.23 | 1,557,231 | +0.18(+0.22%) |
Aug 13, 2015 | 79.56 | 80.64 | 79.52 | 80.05 | 1,310,870 | +0.34(+0.42%) |
Aug 12, 2015 | 82.06 | 82.06 | 78.73 | 79.71 | 2,693,128 | -3.42(-4.11%) |
Aug 11, 2015 | 83.40 | 84.31 | 82.36 | 83.13 | 1,871,125 | -1.79(-2.10%) |
Aug 10, 2015 | 83.44 | 85.64 | 83.18 | 84.92 | 1,412,751 | +1.99(+2.40%) |
Aug 07, 2015 | 82.78 | 83.04 | 82.17 | 82.93 | 557,849 | +0.10(+0.12%) |
Aug 06, 2015 | 84.09 | 84.33 | 82.27 | 82.83 | 944,023 | -1.39(-1.65%) |
Aug 05, 2015 | 84.93 | 85.53 | 84.14 | 84.21 | 776,151 | +0.03(+0.03%) |
Aug 04, 2015 | 83.78 | 84.94 | 83.49 | 84.19 | 729,549 | +0.68(+0.82%) |
Aug 03, 2015 | 85.18 | 85.18 | 83.13 | 83.50 | 1,251,523 | -1.49(-1.76%) |
Jul 31, 2015 | 84.82 | 85.25 | 84.39 | 85.00 | 1,161,789 | +0.62(+0.74%) |
Jul 30, 2015 | 83.70 | 84.65 | 83.46 | 84.37 | 964,669 | +0.55(+0.66%) |
Jul 29, 2015 | 82.19 | 84.19 | 82.01 | 83.82 | 1,512,814 | +2.12(+2.60%) |
Jul 28, 2015 | 80.92 | 81.97 | 80.00 | 81.70 | 1,051,091 | +1.04(+1.29%) |
Jul 27, 2015 | 82.42 | 82.78 | 80.41 | 80.66 | 1,195,531 | -2.15(-2.60%) |
Jul 24, 2015 | 84.72 | 84.80 | 82.22 | 82.81 | 1,380,854 | -1.78(-2.10%) |
Jul 23, 2015 | 84.37 | 85.17 | 84.11 | 84.59 | 1,328,982 | +0.43(+0.51%) |
Jul 22, 2015 | 83.25 | 84.19 | 83.04 | 84.16 | 859,907 | +0.76(+0.92%) |
Jul 21, 2015 | 83.49 | 83.93 | 83.15 | 83.40 | 760,171 | -0.09(-0.11%) |
Jul 20, 2015 | 82.52 | 83.86 | 82.35 | 83.49 | 892,967 | +0.99(+1.21%) |
Jul 17, 2015 | 83.07 | 83.51 | 82.22 | 82.49 | 923,392 | -0.99(-1.18%) |
Jul 16, 2015 | 83.63 | 83.80 | 83.04 | 83.48 | 607,501 | +0.28(+0.33%) |
Jul 15, 2015 | 83.04 | 83.75 | 82.64 | 83.20 | 979,911 | +0.31(+0.38%) |
Jul 14, 2015 | 82.85 | 83.33 | 82.54 | 82.89 | 663,828 | +0.04(+0.05%) |
Jul 13, 2015 | 82.60 | 83.13 | 82.23 | 82.85 | 1,110,616 | +1.18(+1.45%) |
Jul 10, 2015 | 81.99 | 82.15 | 81.22 | 81.67 | 833,765 | +0.82(+1.01%) |
Jul 09, 2015 | 81.27 | 81.88 | 80.78 | 80.85 | 1,424,740 | +0.69(+0.86%) |
Jul 08, 2015 | 83.52 | 83.73 | 79.99 | 80.16 | 1,938,338 | -3.77(-4.50%) |
Jul 07, 2015 | 83.46 | 83.97 | 81.99 | 83.93 | 1,695,874 | +1.41(+1.71%) |
Jul 06, 2015 | 82.83 | 83.61 | 82.22 | 82.52 | 1,249,949 | -0.99(-1.18%) |
Jul 02, 2015 | 83.43 | 83.50 | 83.50 | 83.50 | 1,524,748 | +0.22(+0.27%) |