Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 54.56 | 55.39 | 54.24 | 55.28 | 6,774,579 | +0.51(+0.93%) |
May 27, 2016 | 53.55 | 54.78 | 54.78 | 54.78 | 4,884,921 | +1.19(+2.21%) |
May 26, 2016 | 53.61 | 53.70 | 53.24 | 53.59 | 5,149,552 | +0.24(+0.45%) |
May 25, 2016 | 51.82 | 53.61 | 51.82 | 53.35 | 5,300,157 | +1.52(+2.94%) |
May 24, 2016 | 51.90 | 52.11 | 51.51 | 51.82 | 6,484,813 | +0.79(+1.55%) |
May 23, 2016 | 51.34 | 51.61 | 50.61 | 51.03 | 4,439,984 | -0.21(-0.41%) |
May 20, 2016 | 49.42 | 51.69 | 49.26 | 51.24 | 7,194,352 | +2.35(+4.82%) |
May 19, 2016 | 48.39 | 51.07 | 48.39 | 48.89 | 12,801,396 | -2.55(-4.95%) |
May 18, 2016 | 52.20 | 52.20 | 50.80 | 51.44 | 7,980,080 | -1.28(-2.43%) |
May 17, 2016 | 53.95 | 54.57 | 52.42 | 52.72 | 5,839,246 | -0.81(-1.51%) |
May 16, 2016 | 53.71 | 54.23 | 53.53 | 53.53 | 5,591,466 | -0.30(-0.55%) |
May 13, 2016 | 54.23 | 54.86 | 53.73 | 53.82 | 4,719,760 | -0.55(-1.01%) |
May 12, 2016 | 54.32 | 54.73 | 54.03 | 54.37 | 2,836,322 | -0.02(-0.03%) |
May 11, 2016 | 55.13 | 55.60 | 54.39 | 54.39 | 3,522,389 | -1.39(-2.49%) |
May 10, 2016 | 56.07 | 56.48 | 55.45 | 55.78 | 3,548,231 | -0.70(-1.24%) |
May 09, 2016 | 55.89 | 57.15 | 55.89 | 56.48 | 4,819,076 | +0.35(+0.63%) |
May 06, 2016 | 56.96 | 56.96 | 55.65 | 56.12 | 7,648,561 | -0.76(-1.33%) |
May 05, 2016 | 58.49 | 59.17 | 56.57 | 56.88 | 21,286,566 | -7.78(-12.04%) |
May 04, 2016 | 63.49 | 64.68 | 63.16 | 64.66 | 2,914,175 | +0.82(+1.29%) |
May 03, 2016 | 64.15 | 64.15 | 63.07 | 63.84 | 2,105,287 | -0.31(-0.48%) |
May 02, 2016 | 63.37 | 64.55 | 63.20 | 64.15 | 2,599,025 | +1.01(+1.60%) |
Apr 29, 2016 | 63.79 | 63.83 | 62.50 | 63.14 | 2,515,534 | -0.98(-1.52%) |
Apr 28, 2016 | 63.91 | 64.59 | 63.52 | 64.12 | 3,429,414 | +0.56(+0.88%) |
Apr 27, 2016 | 63.40 | 63.67 | 63.12 | 63.56 | 1,902,308 | +0.29(+0.46%) |
Apr 26, 2016 | 63.12 | 63.49 | 62.67 | 63.27 | 1,778,992 | +0.45(+0.72%) |
Apr 25, 2016 | 62.41 | 63.28 | 61.91 | 62.82 | 3,268,252 | +0.91(+1.47%) |
Apr 22, 2016 | 62.45 | 62.51 | 61.66 | 61.91 | 2,644,398 | -0.36(-0.58%) |
Apr 21, 2016 | 62.81 | 63.45 | 62.12 | 62.27 | 2,544,039 | -0.77(-1.22%) |
Apr 20, 2016 | 63.58 | 63.87 | 62.36 | 63.03 | 7,349,688 | -0.94(-1.47%) |
Apr 19, 2016 | 65.83 | 66.05 | 63.87 | 63.98 | 3,372,066 | -1.65(-2.51%) |
Apr 18, 2016 | 66.07 | 66.25 | 65.02 | 65.62 | 2,871,240 | -0.72(-1.08%) |
Apr 15, 2016 | 65.33 | 66.38 | 65.03 | 66.34 | 3,946,946 | +1.12(+1.72%) |
Apr 14, 2016 | 64.17 | 65.38 | 63.78 | 65.22 | 3,423,791 | +0.85(+1.33%) |
Apr 13, 2016 | 64.06 | 64.63 | 63.74 | 64.37 | 2,462,636 | +0.60(+0.94%) |
Apr 12, 2016 | 62.34 | 64.09 | 61.23 | 63.77 | 11,543,822 | -0.17(-0.26%) |
Apr 11, 2016 | 65.20 | 65.55 | 63.86 | 63.94 | 4,538,735 | -0.98(-1.52%) |
Apr 08, 2016 | 66.93 | 67.38 | 64.41 | 64.92 | 6,542,620 | -2.94(-4.34%) |
Apr 07, 2016 | 69.37 | 70.29 | 67.54 | 67.87 | 3,854,212 | -1.57(-2.26%) |
Apr 06, 2016 | 68.94 | 69.91 | 68.56 | 69.44 | 1,754,275 | +0.38(+0.55%) |
Apr 05, 2016 | 69.48 | 69.62 | 68.92 | 69.06 | 1,587,723 | -0.86(-1.23%) |
Apr 04, 2016 | 71.05 | 71.27 | 69.54 | 69.92 | 1,667,140 | -1.11(-1.57%) |
Apr 01, 2016 | 70.73 | 71.57 | 70.54 | 71.03 | 1,388,298 | +0.22(+0.31%) |
Mar 31, 2016 | 71.20 | 71.58 | 70.63 | 70.82 | 1,748,767 | -0.45(-0.63%) |
Mar 30, 2016 | 70.38 | 71.41 | 70.37 | 71.27 | 1,763,656 | +1.14(+1.62%) |
Mar 29, 2016 | 69.83 | 70.24 | 69.44 | 70.13 | 1,307,927 | +0.15(+0.21%) |
Mar 28, 2016 | 69.58 | 70.68 | 69.38 | 69.99 | 1,427,298 | +0.80(+1.15%) |
Mar 24, 2016 | 68.70 | 69.19 | 69.19 | 69.19 | 1,459,797 | +0.40(+0.57%) |
Mar 23, 2016 | 69.16 | 69.16 | 68.55 | 68.79 | 4,618,769 | -0.35(-0.50%) |
Mar 22, 2016 | 69.80 | 69.89 | 68.90 | 69.14 | 3,531,396 | -0.84(-1.20%) |
Mar 21, 2016 | 70.81 | 70.85 | 69.85 | 69.98 | 1,506,396 | -0.85(-1.20%) |
Mar 18, 2016 | 70.22 | 71.59 | 70.06 | 70.83 | 3,206,073 | +0.85(+1.21%) |
Mar 17, 2016 | 69.29 | 70.19 | 68.96 | 69.98 | 1,749,591 | -0.26(-0.37%) |
Mar 16, 2016 | 69.98 | 70.53 | 69.60 | 70.24 | 1,538,514 | +0.07(+0.10%) |
Mar 15, 2016 | 69.66 | 70.83 | 69.58 | 70.16 | 1,622,051 | +0.35(+0.51%) |
Mar 14, 2016 | 69.33 | 69.99 | 69.23 | 69.81 | 1,553,303 | +0.19(+0.28%) |
Mar 11, 2016 | 70.16 | 70.28 | 69.16 | 69.62 | 1,312,923 | -0.01(-0.01%) |
Mar 10, 2016 | 69.62 | 70.19 | 68.83 | 69.62 | 1,196,774 | +0.49(+0.71%) |
Mar 09, 2016 | 69.51 | 69.63 | 68.71 | 69.13 | 1,387,785 | -0.18(-0.26%) |
Mar 08, 2016 | 69.12 | 69.86 | 68.91 | 69.31 | 2,665,393 | +0.04(+0.06%) |
Mar 07, 2016 | 70.28 | 71.08 | 68.85 | 69.27 | 3,430,623 | -1.30(-1.84%) |
Mar 04, 2016 | 70.17 | 70.91 | 69.99 | 70.57 | 2,111,172 | +0.66(+0.95%) |
Mar 03, 2016 | 70.33 | 70.37 | 68.67 | 69.91 | 3,006,442 | -0.40(-0.56%) |
Mar 02, 2016 | 69.67 | 70.56 | 69.37 | 70.30 | 2,022,410 | +0.19(+0.28%) |
Mar 01, 2016 | 68.87 | 70.11 | 68.25 | 70.11 | 3,702,072 | +1.73(+2.52%) |
Feb 29, 2016 | 68.07 | 69.28 | 67.41 | 68.38 | 2,637,891 | +0.33(+0.49%) |
Feb 26, 2016 | 68.97 | 69.54 | 67.94 | 68.05 | 2,327,327 | -1.04(-1.51%) |
Feb 25, 2016 | 65.45 | 69.30 | 65.36 | 69.09 | 5,467,202 | +2.00(+2.98%) |
Feb 24, 2016 | 67.50 | 67.62 | 66.05 | 67.09 | 3,683,181 | -0.59(-0.87%) |
Feb 23, 2016 | 67.67 | 68.36 | 67.16 | 67.68 | 2,814,567 | -0.02(-0.04%) |
Feb 22, 2016 | 67.70 | 68.13 | 66.97 | 67.70 | 4,127,371 | +0.01(+0.01%) |
Feb 19, 2016 | 67.12 | 67.80 | 66.36 | 67.70 | 2,908,414 | +0.19(+0.29%) |
Feb 18, 2016 | 65.50 | 67.60 | 65.09 | 67.50 | 3,466,983 | +1.49(+2.26%) |
Feb 17, 2016 | 65.60 | 66.66 | 65.55 | 66.01 | 4,274,155 | +0.92(+1.41%) |
Feb 16, 2016 | 64.72 | 65.10 | 63.72 | 65.09 | 4,073,911 | +1.12(+1.76%) |
Feb 12, 2016 | 65.63 | 63.97 | 63.97 | 63.97 | 7,908,998 | -1.66(-2.54%) |
Feb 11, 2016 | 64.70 | 66.45 | 64.70 | 65.63 | 3,762,248 | -0.02(-0.04%) |
Feb 10, 2016 | 64.58 | 66.13 | 64.46 | 65.65 | 3,820,962 | +1.34(+2.09%) |
Feb 09, 2016 | 63.15 | 65.29 | 63.15 | 64.31 | 4,978,672 | +0.94(+1.48%) |
Feb 08, 2016 | 66.11 | 66.23 | 62.45 | 63.37 | 6,369,317 | -3.09(-4.64%) |
Feb 05, 2016 | 68.86 | 68.86 | 66.09 | 66.46 | 5,413,766 | -2.74(-3.96%) |
Feb 04, 2016 | 71.41 | 72.66 | 69.17 | 69.20 | 6,222,572 | -5.16(-6.93%) |
Feb 03, 2016 | 74.80 | 74.96 | 73.08 | 74.36 | 2,241,601 | -0.02(-0.03%) |
Feb 02, 2016 | 75.16 | 76.06 | 73.83 | 74.38 | 2,475,219 | -1.06(-1.41%) |
Feb 01, 2016 | 74.79 | 75.90 | 74.49 | 75.44 | 3,651,488 | +0.32(+0.43%) |
Jan 29, 2016 | 74.58 | 75.63 | 74.28 | 75.12 | 2,207,706 | +1.30(+1.77%) |
Jan 28, 2016 | 74.19 | 74.54 | 72.95 | 73.82 | 1,764,672 | +0.40(+0.54%) |
Jan 27, 2016 | 74.72 | 74.83 | 72.89 | 73.42 | 1,773,441 | -1.32(-1.77%) |
Jan 26, 2016 | 74.49 | 75.62 | 74.11 | 74.74 | 1,435,787 | +0.30(+0.41%) |
Jan 25, 2016 | 74.86 | 75.31 | 74.17 | 74.44 | 2,243,287 | -0.51(-0.68%) |
Jan 22, 2016 | 73.69 | 75.01 | 73.16 | 74.94 | 3,459,990 | +1.98(+2.72%) |
Jan 21, 2016 | 71.06 | 73.22 | 70.62 | 72.96 | 2,527,413 | +2.03(+2.86%) |
Jan 20, 2016 | 71.73 | 72.23 | 69.27 | 70.93 | 2,854,724 | -1.85(-2.54%) |
Jan 19, 2016 | 72.80 | 73.65 | 72.03 | 72.78 | 2,640,426 | +0.63(+0.88%) |
Jan 15, 2016 | 72.19 | 72.15 | 72.15 | 72.15 | 3,372,785 | -1.45(-1.97%) |
Jan 14, 2016 | 72.02 | 74.06 | 70.84 | 73.60 | 2,562,086 | +1.52(+2.11%) |
Jan 13, 2016 | 74.47 | 74.84 | 71.93 | 72.08 | 2,266,713 | -2.24(-3.02%) |
Jan 12, 2016 | 73.62 | 75.63 | 73.40 | 74.32 | 2,486,756 | +1.64(+2.26%) |
Jan 11, 2016 | 73.16 | 73.92 | 72.12 | 72.68 | 2,006,120 | -0.16(-0.23%) |
Jan 08, 2016 | 75.75 | 76.09 | 72.54 | 72.84 | 3,269,624 | -2.57(-3.41%) |
Jan 07, 2016 | 73.44 | 76.05 | 73.37 | 75.41 | 4,947,895 | +1.47(+1.99%) |
Jan 06, 2016 | 74.49 | 75.25 | 73.21 | 73.94 | 3,287,631 | -1.45(-1.92%) |
Jan 05, 2016 | 73.78 | 75.69 | 73.48 | 75.39 | 2,725,087 | +1.95(+2.65%) |
Jan 04, 2016 | 73.91 | 74.01 | 72.90 | 73.44 | 2,646,817 | -1.42(-1.90%) |
Dec 31, 2015 | 75.41 | 74.87 | 74.87 | 74.87 | 1,310,103 | -0.66(-0.88%) |
Dec 30, 2015 | 76.55 | 76.62 | 75.47 | 75.53 | 762,972 | -0.95(-1.24%) |
Dec 29, 2015 | 76.15 | 77.12 | 75.87 | 76.47 | 845,253 | +0.95(+1.26%) |
Dec 28, 2015 | 75.42 | 75.87 | 74.96 | 75.52 | 586,365 | -0.12(-0.17%) |
Dec 24, 2015 | 76.04 | 75.65 | 75.65 | 75.65 | 329,189 | -0.60(-0.79%) |
Dec 23, 2015 | 75.62 | 76.51 | 75.13 | 76.25 | 806,940 | +0.83(+1.10%) |
Dec 22, 2015 | 74.50 | 75.73 | 74.15 | 75.42 | 1,228,320 | +1.23(+1.66%) |
Dec 21, 2015 | 75.11 | 75.40 | 73.72 | 74.19 | 1,544,389 | -0.64(-0.86%) |
Dec 18, 2015 | 75.46 | 75.94 | 74.67 | 74.83 | 2,079,974 | -0.63(-0.84%) |
Dec 17, 2015 | 76.84 | 77.09 | 75.44 | 75.46 | 1,476,465 | -1.38(-1.80%) |
Dec 16, 2015 | 76.36 | 77.13 | 75.78 | 76.84 | 1,064,136 | +1.08(+1.42%) |
Dec 15, 2015 | 76.57 | 77.33 | 75.76 | 75.76 | 1,505,328 | -0.19(-0.25%) |
Dec 14, 2015 | 75.65 | 76.41 | 74.86 | 75.95 | 1,226,290 | +0.51(+0.67%) |
Dec 11, 2015 | 75.87 | 76.55 | 75.14 | 75.44 | 1,245,564 | -1.02(-1.33%) |
Dec 10, 2015 | 76.56 | 77.56 | 76.33 | 76.46 | 1,775,907 | +0.17(+0.23%) |
Dec 09, 2015 | 76.57 | 78.00 | 75.73 | 76.29 | 2,188,381 | -0.48(-0.63%) |
Dec 08, 2015 | 76.23 | 77.13 | 75.87 | 76.77 | 1,970,412 | +0.01(+0.01%) |
Dec 07, 2015 | 77.67 | 77.73 | 76.34 | 76.76 | 2,316,359 | -0.95(-1.23%) |
Dec 04, 2015 | 75.04 | 77.81 | 75.04 | 77.72 | 2,167,447 | +2.81(+3.76%) |
Dec 03, 2015 | 75.41 | 76.31 | 74.17 | 74.90 | 1,839,423 | -0.18(-0.24%) |
Dec 02, 2015 | 75.26 | 75.55 | 74.62 | 75.08 | 1,771,026 | +0.05(+0.07%) |
Dec 01, 2015 | 74.88 | 75.32 | 74.34 | 75.03 | 1,691,759 | +0.48(+0.65%) |
Nov 30, 2015 | 75.80 | 76.24 | 74.15 | 74.55 | 2,531,851 | -0.99(-1.31%) |
Nov 27, 2015 | 75.83 | 76.12 | 74.84 | 75.54 | 725,157 | -0.11(-0.14%) |
Nov 25, 2015 | 75.96 | 75.65 | 75.65 | 75.65 | 1,417,742 | -0.05(-0.06%) |
Nov 24, 2015 | 73.62 | 75.95 | 73.62 | 75.69 | 1,968,336 | +1.42(+1.91%) |
Nov 23, 2015 | 73.40 | 74.73 | 73.40 | 74.27 | 2,100,891 | +0.88(+1.19%) |
Nov 20, 2015 | 72.53 | 74.00 | 72.53 | 73.40 | 2,179,236 | +1.41(+1.96%) |
Nov 19, 2015 | 71.28 | 73.32 | 70.35 | 71.98 | 3,583,797 | -0.08(-0.11%) |
Nov 18, 2015 | 70.67 | 72.21 | 70.19 | 72.06 | 3,390,801 | +1.49(+2.11%) |
Nov 17, 2015 | 71.25 | 71.99 | 69.74 | 70.57 | 2,761,759 | -0.50(-0.71%) |
Nov 16, 2015 | 70.16 | 71.11 | 69.50 | 71.07 | 2,413,474 | +0.68(+0.97%) |
Nov 13, 2015 | 71.08 | 71.51 | 69.88 | 70.39 | 3,775,279 | -1.89(-2.61%) |
Nov 12, 2015 | 71.59 | 72.81 | 71.34 | 72.28 | 2,301,186 | +0.17(+0.24%) |
Nov 11, 2015 | 73.76 | 73.78 | 71.69 | 72.11 | 2,025,267 | -1.83(-2.47%) |
Nov 10, 2015 | 72.79 | 74.02 | 72.67 | 73.93 | 1,986,628 | +1.13(+1.56%) |
Nov 09, 2015 | 74.20 | 74.32 | 71.58 | 72.80 | 5,498,980 | -2.48(-3.29%) |
Nov 06, 2015 | 76.75 | 77.38 | 75.01 | 75.28 | 2,558,713 | -1.74(-2.26%) |
Nov 05, 2015 | 78.03 | 78.22 | 76.50 | 77.02 | 2,715,116 | -0.85(-1.10%) |
Nov 04, 2015 | 78.56 | 78.56 | 77.45 | 77.87 | 2,843,693 | +0.65(+0.85%) |
Nov 03, 2015 | 76.54 | 77.76 | 76.15 | 77.22 | 2,962,080 | +2.28(+3.04%) |
Nov 02, 2015 | 74.41 | 75.25 | 73.39 | 74.94 | 2,406,557 | +0.37(+0.49%) |
Oct 30, 2015 | 73.47 | 75.10 | 73.05 | 74.58 | 1,852,996 | +0.98(+1.33%) |
Oct 29, 2015 | 74.10 | 74.23 | 72.68 | 73.60 | 1,384,699 | -0.72(-0.97%) |
Oct 28, 2015 | 73.22 | 74.41 | 72.97 | 74.32 | 1,054,067 | +0.77(+1.05%) |
Oct 27, 2015 | 74.38 | 74.68 | 73.41 | 73.55 | 1,864,663 | -0.98(-1.31%) |
Oct 26, 2015 | 73.09 | 74.82 | 72.85 | 74.53 | 1,807,644 | +1.59(+2.17%) |
Oct 23, 2015 | 75.98 | 76.09 | 72.06 | 72.95 | 3,098,211 | -2.24(-2.98%) |
Oct 22, 2015 | 75.34 | 75.51 | 74.91 | 75.18 | 1,888,466 | +0.19(+0.25%) |
Oct 21, 2015 | 75.37 | 75.91 | 74.37 | 75.00 | 1,389,656 | +0.11(+0.15%) |
Oct 20, 2015 | 75.21 | 75.78 | 74.84 | 74.89 | 1,715,976 | -0.62(-0.82%) |
Oct 19, 2015 | 75.11 | 75.69 | 74.83 | 75.51 | 1,402,074 | +0.28(+0.37%) |
Oct 16, 2015 | 74.95 | 75.45 | 74.26 | 75.23 | 972,274 | +0.61(+0.81%) |
Oct 15, 2015 | 74.50 | 74.77 | 73.70 | 74.62 | 1,331,460 | +0.49(+0.66%) |
Oct 14, 2015 | 74.86 | 75.19 | 73.81 | 74.13 | 955,028 | -0.88(-1.17%) |
Oct 13, 2015 | 75.14 | 75.57 | 74.82 | 75.01 | 1,153,045 | -0.23(-0.30%) |
Oct 12, 2015 | 74.79 | 75.45 | 74.65 | 75.24 | 2,169,528 | +0.38(+0.51%) |
Oct 09, 2015 | 74.98 | 74.99 | 74.25 | 74.86 | 1,872,806 | -0.15(-0.20%) |
Oct 08, 2015 | 74.56 | 75.75 | 74.06 | 75.00 | 3,614,843 | +1.42(+1.93%) |
Oct 07, 2015 | 71.81 | 74.00 | 71.81 | 73.58 | 2,636,449 | +1.02(+1.40%) |
Oct 06, 2015 | 72.89 | 73.31 | 71.56 | 72.57 | 1,420,209 | -0.37(-0.51%) |
Oct 05, 2015 | 72.47 | 73.02 | 72.23 | 72.94 | 2,361,530 | +0.63(+0.87%) |
Oct 02, 2015 | 70.23 | 72.31 | 69.85 | 72.31 | 2,022,886 | +1.36(+1.92%) |
Oct 01, 2015 | 70.01 | 71.01 | 69.65 | 70.95 | 2,465,596 | +0.92(+1.31%) |
Sep 30, 2015 | 70.27 | 70.83 | 69.79 | 70.03 | 2,278,655 | +0.58(+0.83%) |
Sep 29, 2015 | 69.74 | 69.81 | 68.75 | 69.46 | 1,349,083 | -0.02(-0.03%) |
Sep 28, 2015 | 70.93 | 71.46 | 69.10 | 69.48 | 1,605,627 | -1.85(-2.59%) |
Sep 25, 2015 | 71.66 | 72.35 | 70.84 | 71.33 | 1,277,506 | -0.03(-0.04%) |
Sep 24, 2015 | 70.89 | 71.53 | 70.77 | 71.36 | 1,227,306 | -0.09(-0.13%) |
Sep 23, 2015 | 71.52 | 72.01 | 71.12 | 71.45 | 1,177,308 | +0.14(+0.20%) |
Sep 22, 2015 | 70.99 | 71.52 | 70.47 | 71.31 | 1,713,165 | -0.33(-0.47%) |
Sep 21, 2015 | 72.04 | 72.40 | 71.22 | 71.65 | 1,728,848 | +0.22(+0.30%) |
Sep 18, 2015 | 70.58 | 71.80 | 70.22 | 71.43 | 5,639,983 | -0.12(-0.17%) |
Sep 17, 2015 | 72.38 | 72.53 | 71.28 | 71.56 | 2,314,095 | -0.47(-0.66%) |
Sep 16, 2015 | 71.30 | 72.11 | 70.76 | 72.03 | 1,788,841 | +0.72(+1.01%) |
Sep 15, 2015 | 71.50 | 71.72 | 70.85 | 71.31 | 2,002,142 | -0.30(-0.41%) |
Sep 14, 2015 | 71.91 | 72.49 | 71.35 | 71.60 | 1,932,145 | -0.13(-0.18%) |
Sep 11, 2015 | 70.68 | 71.82 | 70.24 | 71.73 | 2,004,628 | +0.57(+0.80%) |
Sep 10, 2015 | 70.52 | 71.66 | 70.48 | 71.17 | 3,419,486 | +0.74(+1.05%) |
Sep 09, 2015 | 72.24 | 72.58 | 70.33 | 70.43 | 3,121,558 | -1.62(-2.24%) |
Sep 08, 2015 | 71.30 | 72.10 | 70.24 | 72.04 | 3,970,767 | +1.82(+2.59%) |
Sep 04, 2015 | 68.80 | 70.23 | 70.23 | 70.23 | 4,157,211 | +0.85(+1.23%) |
Sep 03, 2015 | 67.69 | 70.53 | 67.69 | 69.37 | 5,134,981 | +2.76(+4.14%) |
Sep 02, 2015 | 65.80 | 66.83 | 64.74 | 66.61 | 4,389,895 | +1.46(+2.24%) |
Sep 01, 2015 | 63.78 | 65.47 | 63.66 | 65.15 | 3,762,729 | -0.04(-0.06%) |
Aug 31, 2015 | 64.89 | 65.54 | 64.56 | 65.19 | 3,335,354 | +0.20(+0.31%) |
Aug 28, 2015 | 64.31 | 65.41 | 64.25 | 64.99 | 2,564,097 | +0.64(+1.00%) |
Aug 27, 2015 | 63.70 | 64.45 | 63.02 | 64.34 | 2,604,684 | +1.13(+1.78%) |
Aug 26, 2015 | 62.02 | 63.35 | 60.93 | 63.22 | 3,161,064 | +2.71(+4.48%) |
Aug 25, 2015 | 62.29 | 62.41 | 60.47 | 60.51 | 3,719,505 | -0.16(-0.26%) |
Aug 24, 2015 | 59.54 | 62.19 | 58.36 | 60.66 | 4,258,715 | -1.72(-2.76%) |
Aug 21, 2015 | 64.52 | 64.74 | 62.13 | 62.39 | 5,175,183 | -2.84(-4.35%) |
Aug 20, 2015 | 61.79 | 65.50 | 61.77 | 65.22 | 4,869,113 | +2.14(+3.40%) |
Aug 19, 2015 | 62.51 | 63.47 | 62.39 | 63.08 | 2,493,629 | +0.26(+0.41%) |
Aug 18, 2015 | 62.94 | 63.29 | 62.57 | 62.82 | 1,647,747 | -0.12(-0.20%) |
Aug 17, 2015 | 62.47 | 63.03 | 61.88 | 62.94 | 1,390,906 | +0.40(+0.64%) |
Aug 14, 2015 | 62.40 | 62.78 | 62.17 | 62.54 | 1,869,616 | +0.22(+0.36%) |
Aug 13, 2015 | 62.65 | 62.88 | 62.21 | 62.32 | 1,565,476 | -0.31(-0.49%) |
Aug 12, 2015 | 62.29 | 62.95 | 60.58 | 62.63 | 4,051,635 | -1.07(-1.69%) |
Aug 11, 2015 | 63.80 | 64.41 | 63.32 | 63.70 | 1,657,432 | -0.69(-1.08%) |
Aug 10, 2015 | 63.58 | 64.60 | 63.34 | 64.40 | 1,714,356 | +1.34(+2.12%) |
Aug 07, 2015 | 63.11 | 63.35 | 62.24 | 63.06 | 1,991,765 | -0.11(-0.17%) |
Aug 06, 2015 | 65.22 | 65.61 | 62.31 | 63.17 | 3,962,560 | -2.08(-3.18%) |
Aug 05, 2015 | 64.50 | 65.52 | 64.50 | 65.25 | 2,709,670 | +1.00(+1.55%) |
Aug 04, 2015 | 63.42 | 64.32 | 63.29 | 64.25 | 2,107,168 | +0.78(+1.23%) |
Aug 03, 2015 | 62.41 | 63.53 | 62.32 | 63.47 | 3,249,063 | +1.14(+1.82%) |
Jul 31, 2015 | 63.25 | 63.48 | 62.29 | 62.33 | 2,097,338 | -0.48(-0.76%) |
Jul 30, 2015 | 63.80 | 64.06 | 62.76 | 62.81 | 1,943,382 | -1.08(-1.69%) |
Jul 29, 2015 | 62.76 | 64.16 | 62.68 | 63.89 | 1,895,099 | +1.04(+1.66%) |
Jul 28, 2015 | 62.65 | 63.01 | 62.10 | 62.85 | 2,394,657 | +0.26(+0.42%) |
Jul 27, 2015 | 63.72 | 64.07 | 62.44 | 62.59 | 2,890,724 | -1.47(-2.30%) |
Jul 24, 2015 | 64.84 | 64.91 | 64.03 | 64.06 | 3,176,649 | -0.51(-0.79%) |
Jul 23, 2015 | 65.02 | 65.19 | 64.44 | 64.57 | 1,604,111 | -0.19(-0.30%) |
Jul 22, 2015 | 64.65 | 65.35 | 64.31 | 64.77 | 1,795,883 | +0.10(+0.16%) |
Jul 21, 2015 | 64.54 | 64.80 | 64.35 | 64.67 | 1,740,004 | +0.10(+0.16%) |
Jul 20, 2015 | 64.23 | 64.74 | 64.06 | 64.57 | 1,511,260 | +0.33(+0.52%) |
Jul 17, 2015 | 64.88 | 65.10 | 64.00 | 64.23 | 2,372,086 | -1.02(-1.56%) |
Jul 16, 2015 | 65.28 | 65.47 | 64.87 | 65.25 | 1,440,269 | +0.29(+0.45%) |
Jul 15, 2015 | 64.95 | 65.40 | 64.64 | 64.96 | 1,964,354 | +0.09(+0.14%) |
Jul 14, 2015 | 65.62 | 65.84 | 64.84 | 64.87 | 2,709,308 | -0.76(-1.15%) |
Jul 13, 2015 | 65.78 | 66.03 | 65.46 | 65.62 | 2,069,239 | +0.42(+0.64%) |
Jul 10, 2015 | 65.19 | 65.83 | 65.04 | 65.21 | 2,434,422 | +0.40(+0.62%) |
Jul 09, 2015 | 66.81 | 66.95 | 64.57 | 64.81 | 4,880,247 | -1.60(-2.41%) |
Jul 08, 2015 | 66.86 | 67.51 | 66.40 | 66.40 | 2,564,554 | -0.78(-1.16%) |
Jul 07, 2015 | 66.67 | 67.32 | 65.68 | 67.18 | 2,557,795 | +0.67(+1.01%) |
Jul 06, 2015 | 66.11 | 67.43 | 66.01 | 66.51 | 2,324,237 | -0.18(-0.27%) |
Jul 02, 2015 | 66.33 | 66.69 | 66.69 | 66.69 | 2,753,564 | +0.17(+0.26%) |
Jul 01, 2015 | 66.67 | 66.80 | 66.02 | 66.52 | 1,999,267 | +0.32(+0.48%) |
Jun 30, 2015 | 66.35 | 66.68 | 65.91 | 66.20 | 2,188,432 | +0.50(+0.76%) |
Jun 29, 2015 | 67.28 | 67.63 | 65.59 | 65.70 | 1,703,988 | -2.30(-3.38%) |
Jun 26, 2015 | 67.61 | 68.29 | 67.60 | 68.00 | 3,988,800 | +0.76(+1.14%) |
Jun 25, 2015 | 67.76 | 68.15 | 67.23 | 67.24 | 1,301,508 | +0.26(+0.39%) |
Jun 24, 2015 | 67.56 | 67.86 | 66.90 | 66.98 | 1,271,831 | -0.66(-0.97%) |
Jun 23, 2015 | 67.25 | 67.86 | 67.25 | 67.63 | 2,308,421 | +0.55(+0.82%) |
Jun 22, 2015 | 66.56 | 67.45 | 66.54 | 67.08 | 2,617,845 | +0.96(+1.45%) |
Jun 19, 2015 | 66.44 | 66.74 | 65.98 | 66.13 | 6,274,304 | -0.35(-0.52%) |
Jun 18, 2015 | 65.59 | 66.96 | 65.49 | 66.47 | 1,805,871 | +1.01(+1.55%) |
Jun 17, 2015 | 65.28 | 65.79 | 65.09 | 65.46 | 1,707,744 | +0.21(+0.32%) |
Jun 16, 2015 | 65.11 | 65.45 | 64.77 | 65.25 | 1,521,251 | +0.20(+0.31%) |
Jun 15, 2015 | 64.89 | 65.25 | 64.48 | 65.05 | 1,683,594 | -0.34(-0.52%) |
Jun 12, 2015 | 65.11 | 65.65 | 64.80 | 65.39 | 1,898,357 | -0.01(-0.01%) |
Jun 11, 2015 | 65.62 | 66.08 | 65.31 | 65.40 | 1,436,836 | -0.04(-0.06%) |
Jun 10, 2015 | 64.84 | 65.60 | 64.74 | 65.44 | 2,259,874 | +0.63(+0.97%) |
Jun 09, 2015 | 64.88 | 65.32 | 64.42 | 64.81 | 1,970,770 | -0.14(-0.21%) |
Jun 08, 2015 | 65.94 | 65.96 | 64.87 | 64.95 | 2,446,972 | -1.04(-1.58%) |
Jun 05, 2015 | 67.15 | 67.17 | 65.98 | 66.00 | 2,148,396 | -1.32(-1.96%) |
Jun 04, 2015 | 66.54 | 68.16 | 66.54 | 67.32 | 2,599,574 | +0.78(+1.17%) |
Jun 03, 2015 | 66.25 | 67.02 | 65.86 | 66.54 | 1,948,589 | -0.02(-0.03%) |
Jun 02, 2015 | 66.70 | 67.10 | 66.30 | 66.56 | 1,518,762 | -0.17(-0.25%) |