Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.48 | 80.86 | 79.52 | 79.73 | 201,295 | -0.53(-0.66%) |
May 27, 2016 | 79.52 | 80.26 | 80.26 | 80.26 | 145,806 | +0.77(+0.96%) |
May 26, 2016 | 79.73 | 80.06 | 79.14 | 79.49 | 204,855 | +0.11(+0.13%) |
May 25, 2016 | 79.20 | 79.72 | 78.90 | 79.39 | 129,057 | +0.23(+0.29%) |
May 24, 2016 | 77.89 | 79.49 | 77.84 | 79.16 | 215,115 | +1.73(+2.24%) |
May 23, 2016 | 78.24 | 78.24 | 77.35 | 77.43 | 148,191 | -0.56(-0.71%) |
May 20, 2016 | 77.96 | 78.58 | 77.57 | 77.98 | 251,088 | +0.46(+0.59%) |
May 19, 2016 | 77.84 | 78.11 | 77.03 | 77.52 | 315,426 | -0.78(-0.99%) |
May 18, 2016 | 77.86 | 78.97 | 77.77 | 78.30 | 212,165 | +0.31(+0.39%) |
May 17, 2016 | 77.96 | 78.96 | 77.20 | 77.99 | 434,840 | -0.12(-0.16%) |
May 16, 2016 | 76.75 | 78.33 | 75.98 | 78.12 | 188,294 | +1.37(+1.79%) |
May 13, 2016 | 78.11 | 78.34 | 76.49 | 76.75 | 259,677 | -1.34(-1.72%) |
May 12, 2016 | 77.62 | 78.80 | 77.34 | 78.09 | 319,914 | +0.84(+1.09%) |
May 11, 2016 | 76.89 | 77.95 | 76.84 | 77.24 | 219,736 | -0.36(-0.47%) |
May 10, 2016 | 76.58 | 77.76 | 76.54 | 77.61 | 275,307 | +1.19(+1.55%) |
May 09, 2016 | 76.41 | 77.08 | 75.75 | 76.42 | 201,976 | -0.18(-0.24%) |
May 06, 2016 | 76.36 | 77.04 | 75.90 | 76.60 | 295,514 | +0.28(+0.36%) |
May 05, 2016 | 75.88 | 79.28 | 75.02 | 76.32 | 848,350 | +3.28(+4.49%) |
May 04, 2016 | 72.90 | 73.55 | 72.72 | 73.05 | 256,049 | -0.24(-0.33%) |
May 03, 2016 | 74.33 | 74.33 | 72.98 | 73.29 | 252,587 | -1.62(-2.16%) |
May 02, 2016 | 73.68 | 75.02 | 73.38 | 74.91 | 250,193 | +1.53(+2.09%) |
Apr 29, 2016 | 73.77 | 74.14 | 73.14 | 73.37 | 204,459 | -0.70(-0.94%) |
Apr 28, 2016 | 74.88 | 75.03 | 73.86 | 74.07 | 159,394 | -1.07(-1.43%) |
Apr 27, 2016 | 74.64 | 75.44 | 74.57 | 75.15 | 175,697 | +0.55(+0.73%) |
Apr 26, 2016 | 73.69 | 74.65 | 73.51 | 74.60 | 187,909 | +1.34(+1.83%) |
Apr 25, 2016 | 74.34 | 74.34 | 72.96 | 73.26 | 237,548 | -1.18(-1.58%) |
Apr 22, 2016 | 73.61 | 74.63 | 73.17 | 74.44 | 190,500 | +0.77(+1.04%) |
Apr 21, 2016 | 74.50 | 74.62 | 73.62 | 73.67 | 138,894 | -0.83(-1.12%) |
Apr 20, 2016 | 73.96 | 75.05 | 73.75 | 74.50 | 155,922 | +0.41(+0.56%) |
Apr 19, 2016 | 74.49 | 74.92 | 74.00 | 74.09 | 156,643 | -0.11(-0.14%) |
Apr 18, 2016 | 73.30 | 74.48 | 73.21 | 74.20 | 187,934 | +0.74(+1.00%) |
Apr 15, 2016 | 72.63 | 73.47 | 72.63 | 73.46 | 310,096 | +0.69(+0.95%) |
Apr 14, 2016 | 73.76 | 73.77 | 72.76 | 72.77 | 266,954 | -0.91(-1.24%) |
Apr 13, 2016 | 73.14 | 73.71 | 72.61 | 73.68 | 206,959 | +0.93(+1.28%) |
Apr 12, 2016 | 72.02 | 73.18 | 71.93 | 72.75 | 177,498 | +0.84(+1.17%) |
Apr 11, 2016 | 72.26 | 72.49 | 71.72 | 71.91 | 254,881 | -0.19(-0.27%) |
Apr 08, 2016 | 72.53 | 73.15 | 71.94 | 72.10 | 247,904 | +0.01(+0.01%) |
Apr 07, 2016 | 72.10 | 72.20 | 71.72 | 72.09 | 421,519 | -0.23(-0.32%) |
Apr 06, 2016 | 71.44 | 72.39 | 71.39 | 72.32 | 252,360 | +0.80(+1.11%) |
Apr 05, 2016 | 71.14 | 72.25 | 71.03 | 71.52 | 491,643 | -0.13(-0.19%) |
Apr 04, 2016 | 72.08 | 72.46 | 71.63 | 71.66 | 282,514 | -0.51(-0.70%) |
Apr 01, 2016 | 71.86 | 72.24 | 70.85 | 72.17 | 398,141 | -0.34(-0.46%) |
Mar 31, 2016 | 71.92 | 72.58 | 71.64 | 72.50 | 738,138 | +0.39(+0.54%) |
Mar 30, 2016 | 72.64 | 72.75 | 71.94 | 72.11 | 230,757 | -0.33(-0.45%) |
Mar 29, 2016 | 70.33 | 72.47 | 70.11 | 72.43 | 284,413 | +1.83(+2.59%) |
Mar 28, 2016 | 71.45 | 71.45 | 70.40 | 70.61 | 315,320 | -0.77(-1.09%) |
Mar 24, 2016 | 70.03 | 71.38 | 71.38 | 71.38 | 354,323 | +1.04(+1.48%) |
Mar 23, 2016 | 70.53 | 70.95 | 70.09 | 70.34 | 274,888 | -0.43(-0.61%) |
Mar 22, 2016 | 70.19 | 70.99 | 69.98 | 70.77 | 177,916 | +0.13(+0.19%) |
Mar 21, 2016 | 70.19 | 70.70 | 69.67 | 70.64 | 211,475 | +0.25(+0.35%) |
Mar 18, 2016 | 69.08 | 70.59 | 69.08 | 70.39 | 569,516 | +1.67(+2.44%) |
Mar 17, 2016 | 67.96 | 69.01 | 67.65 | 68.71 | 289,713 | +0.69(+1.01%) |
Mar 16, 2016 | 67.13 | 68.25 | 67.13 | 68.02 | 145,747 | +0.80(+1.20%) |
Mar 15, 2016 | 67.13 | 67.50 | 66.81 | 67.22 | 176,053 | -0.34(-0.51%) |
Mar 14, 2016 | 67.50 | 67.75 | 66.69 | 67.57 | 161,866 | -0.04(-0.06%) |
Mar 11, 2016 | 67.79 | 68.17 | 67.28 | 67.60 | 248,603 | +0.26(+0.38%) |
Mar 10, 2016 | 68.12 | 68.44 | 66.56 | 67.35 | 177,831 | -0.68(-1.00%) |
Mar 09, 2016 | 67.96 | 68.52 | 67.58 | 68.02 | 201,597 | +0.38(+0.57%) |
Mar 08, 2016 | 68.29 | 68.51 | 67.42 | 67.64 | 235,189 | -1.21(-1.75%) |
Mar 07, 2016 | 68.34 | 68.97 | 68.19 | 68.85 | 336,183 | +0.29(+0.42%) |
Mar 04, 2016 | 68.67 | 69.11 | 68.15 | 68.56 | 265,586 | -0.15(-0.22%) |
Mar 03, 2016 | 68.39 | 69.01 | 68.10 | 68.71 | 407,022 | +0.02(+0.03%) |
Mar 02, 2016 | 68.91 | 69.14 | 68.25 | 68.69 | 269,659 | -0.48(-0.69%) |
Mar 01, 2016 | 68.13 | 69.33 | 67.52 | 69.17 | 275,320 | +1.65(+2.45%) |
Feb 29, 2016 | 67.33 | 68.27 | 67.17 | 67.52 | 413,667 | +0.04(+0.06%) |
Feb 26, 2016 | 67.31 | 67.83 | 66.69 | 67.48 | 383,153 | +0.16(+0.24%) |
Feb 25, 2016 | 63.41 | 67.39 | 63.14 | 67.32 | 679,697 | +4.23(+6.70%) |
Feb 24, 2016 | 62.97 | 63.60 | 62.27 | 63.09 | 329,989 | -0.72(-1.12%) |
Feb 23, 2016 | 63.45 | 64.25 | 63.45 | 63.81 | 269,050 | +0.01(+0.02%) |
Feb 22, 2016 | 63.48 | 64.42 | 63.42 | 63.80 | 352,176 | +0.82(+1.31%) |
Feb 19, 2016 | 62.87 | 63.60 | 62.62 | 62.97 | 475,482 | -0.02(-0.03%) |
Feb 18, 2016 | 62.77 | 63.57 | 62.52 | 62.99 | 289,986 | +0.44(+0.70%) |
Feb 17, 2016 | 62.32 | 63.10 | 62.24 | 62.55 | 314,109 | +0.74(+1.19%) |
Feb 16, 2016 | 61.35 | 61.93 | 59.85 | 61.82 | 517,319 | +0.89(+1.46%) |
Feb 12, 2016 | 61.21 | 60.93 | 60.93 | 60.93 | 637,447 | -0.02(-0.03%) |
Feb 11, 2016 | 61.42 | 61.90 | 60.12 | 60.95 | 380,792 | -1.46(-2.34%) |
Feb 10, 2016 | 62.32 | 63.33 | 61.71 | 62.41 | 262,327 | +0.38(+0.62%) |
Feb 09, 2016 | 61.61 | 62.73 | 60.88 | 62.03 | 252,179 | -0.33(-0.54%) |
Feb 08, 2016 | 62.20 | 62.81 | 61.33 | 62.36 | 367,085 | -0.60(-0.96%) |
Feb 05, 2016 | 64.76 | 65.06 | 62.86 | 62.96 | 465,060 | -1.80(-2.78%) |
Feb 04, 2016 | 63.87 | 65.77 | 63.61 | 64.76 | 341,733 | +0.74(+1.15%) |
Feb 03, 2016 | 63.81 | 64.28 | 62.69 | 64.03 | 214,617 | +0.52(+0.81%) |
Feb 02, 2016 | 65.24 | 65.30 | 63.41 | 63.51 | 258,870 | -2.58(-3.91%) |
Feb 01, 2016 | 65.73 | 66.60 | 65.30 | 66.09 | 599,135 | +0.10(+0.15%) |
Jan 29, 2016 | 66.09 | 66.92 | 65.63 | 66.00 | 7,157,199 | -0.22(-0.33%) |
Jan 28, 2016 | 65.26 | 66.53 | 65.09 | 66.22 | 370,669 | +1.19(+1.82%) |
Jan 27, 2016 | 65.90 | 66.63 | 64.83 | 65.03 | 429,138 | -1.32(-1.99%) |
Jan 26, 2016 | 64.92 | 66.68 | 64.57 | 66.35 | 293,689 | +1.62(+2.50%) |
Jan 25, 2016 | 63.98 | 65.46 | 63.61 | 64.73 | 471,207 | +0.94(+1.47%) |
Jan 22, 2016 | 63.43 | 64.03 | 62.73 | 63.80 | 181,553 | +1.17(+1.86%) |
Jan 21, 2016 | 62.88 | 63.77 | 62.44 | 62.63 | 177,133 | -0.17(-0.27%) |
Jan 20, 2016 | 61.83 | 63.31 | 60.41 | 62.80 | 265,220 | -0.09(-0.14%) |
Jan 19, 2016 | 65.61 | 66.09 | 62.24 | 62.89 | 317,897 | -2.10(-3.24%) |
Jan 15, 2016 | 64.11 | 64.99 | 64.99 | 64.99 | 380,147 | -0.67(-1.02%) |
Jan 14, 2016 | 66.31 | 66.58 | 65.29 | 65.66 | 298,048 | -0.36(-0.55%) |
Jan 13, 2016 | 67.45 | 67.68 | 65.94 | 66.03 | 358,150 | -1.43(-2.11%) |
Jan 12, 2016 | 67.18 | 67.45 | 66.26 | 67.45 | 286,142 | +0.94(+1.41%) |
Jan 11, 2016 | 67.05 | 67.07 | 65.97 | 66.51 | 278,906 | -0.08(-0.11%) |
Jan 08, 2016 | 67.60 | 67.74 | 66.32 | 66.59 | 379,263 | -0.79(-1.18%) |
Jan 07, 2016 | 69.25 | 69.90 | 67.25 | 67.38 | 454,403 | -2.56(-3.66%) |
Jan 06, 2016 | 66.95 | 70.09 | 66.95 | 69.95 | 582,922 | +2.23(+3.29%) |
Jan 05, 2016 | 64.59 | 67.76 | 64.50 | 67.72 | 410,689 | +3.38(+5.25%) |
Jan 04, 2016 | 64.20 | 64.60 | 63.73 | 64.34 | 270,965 | -1.18(-1.80%) |
Dec 31, 2015 | 66.36 | 65.52 | 65.52 | 65.52 | 211,088 | -1.22(-1.83%) |
Dec 30, 2015 | 66.77 | 67.28 | 66.63 | 66.74 | 154,691 | +0.00(+0.00%) |
Dec 29, 2015 | 66.16 | 67.20 | 66.07 | 66.74 | 186,131 | +0.88(+1.34%) |
Dec 28, 2015 | 65.70 | 66.29 | 65.41 | 65.86 | 220,671 | -0.14(-0.22%) |
Dec 24, 2015 | 65.74 | 66.01 | 66.01 | 66.01 | 130,688 | +0.35(+0.54%) |
Dec 23, 2015 | 64.53 | 65.81 | 64.53 | 65.65 | 157,479 | +1.29(+2.01%) |
Dec 22, 2015 | 63.74 | 64.52 | 62.86 | 64.36 | 226,002 | +0.84(+1.33%) |
Dec 21, 2015 | 62.96 | 63.55 | 62.41 | 63.52 | 264,139 | +1.18(+1.89%) |
Dec 18, 2015 | 63.46 | 64.25 | 62.26 | 62.34 | 1,064,332 | -1.55(-2.43%) |
Dec 17, 2015 | 64.78 | 64.93 | 63.76 | 63.89 | 226,257 | -0.80(-1.24%) |
Dec 16, 2015 | 64.51 | 64.84 | 63.48 | 64.70 | 234,900 | +0.77(+1.21%) |
Dec 15, 2015 | 64.27 | 64.65 | 63.63 | 63.92 | 185,296 | +0.12(+0.19%) |
Dec 14, 2015 | 63.70 | 64.19 | 63.20 | 63.80 | 279,130 | +0.05(+0.07%) |
Dec 11, 2015 | 64.29 | 64.83 | 63.26 | 63.75 | 292,591 | -1.57(-2.40%) |
Dec 10, 2015 | 64.63 | 65.81 | 64.24 | 65.32 | 177,040 | +0.62(+0.96%) |
Dec 09, 2015 | 66.11 | 66.14 | 64.41 | 64.70 | 179,146 | -0.97(-1.47%) |
Dec 08, 2015 | 66.49 | 66.91 | 65.62 | 65.66 | 152,771 | -1.36(-2.03%) |
Dec 07, 2015 | 67.54 | 67.77 | 66.62 | 67.02 | 136,744 | -0.55(-0.82%) |
Dec 04, 2015 | 66.66 | 67.64 | 66.41 | 67.57 | 203,757 | +1.14(+1.71%) |
Dec 03, 2015 | 67.57 | 68.04 | 66.37 | 66.44 | 245,590 | -0.99(-1.46%) |
Dec 02, 2015 | 67.96 | 68.43 | 67.32 | 67.42 | 148,610 | -0.57(-0.84%) |
Dec 01, 2015 | 67.72 | 68.43 | 67.42 | 68.00 | 192,616 | +0.65(+0.97%) |
Nov 30, 2015 | 67.59 | 67.92 | 67.00 | 67.35 | 255,590 | -0.27(-0.40%) |
Nov 27, 2015 | 67.66 | 68.02 | 67.17 | 67.61 | 142,793 | -0.05(-0.07%) |
Nov 25, 2015 | 68.23 | 67.66 | 67.66 | 67.66 | 228,966 | -0.57(-0.84%) |
Nov 24, 2015 | 67.36 | 68.46 | 67.16 | 68.23 | 149,225 | +0.49(+0.72%) |
Nov 23, 2015 | 67.89 | 68.50 | 67.54 | 67.75 | 208,418 | -0.37(-0.55%) |
Nov 20, 2015 | 67.82 | 68.61 | 67.46 | 68.12 | 234,870 | +0.73(+1.08%) |
Nov 19, 2015 | 66.82 | 67.46 | 66.51 | 67.39 | 149,024 | +0.41(+0.61%) |
Nov 18, 2015 | 66.24 | 67.19 | 66.13 | 66.98 | 167,102 | +0.84(+1.27%) |
Nov 17, 2015 | 66.21 | 67.04 | 65.82 | 66.14 | 167,648 | +0.00(+0.00%) |
Nov 16, 2015 | 64.45 | 66.23 | 64.45 | 66.14 | 162,700 | +1.72(+2.67%) |
Nov 13, 2015 | 64.02 | 65.14 | 64.02 | 64.42 | 203,157 | -0.02(-0.03%) |
Nov 12, 2015 | 65.63 | 65.63 | 63.98 | 64.44 | 182,551 | -0.97(-1.49%) |
Nov 11, 2015 | 65.72 | 65.95 | 65.35 | 65.42 | 159,744 | -0.06(-0.09%) |
Nov 10, 2015 | 65.40 | 65.67 | 64.91 | 65.47 | 264,915 | -0.13(-0.20%) |
Nov 09, 2015 | 66.92 | 66.98 | 65.57 | 65.61 | 184,337 | -1.32(-1.97%) |
Nov 06, 2015 | 66.79 | 67.14 | 66.36 | 66.93 | 271,036 | -0.13(-0.20%) |
Nov 05, 2015 | 66.73 | 67.37 | 66.50 | 67.06 | 335,875 | +0.15(+0.23%) |
Nov 04, 2015 | 67.31 | 67.78 | 66.72 | 66.91 | 434,435 | -0.45(-0.67%) |
Nov 03, 2015 | 66.68 | 67.63 | 66.29 | 67.36 | 533,174 | +0.62(+0.93%) |
Nov 02, 2015 | 66.45 | 67.23 | 66.06 | 66.73 | 379,804 | +0.32(+0.49%) |
Oct 30, 2015 | 65.77 | 66.83 | 65.77 | 66.41 | 265,693 | +0.58(+0.88%) |
Oct 29, 2015 | 65.46 | 66.63 | 64.91 | 65.83 | 233,760 | -0.32(-0.49%) |
Oct 28, 2015 | 64.60 | 66.29 | 64.47 | 66.15 | 233,346 | +1.76(+2.73%) |
Oct 27, 2015 | 64.31 | 64.71 | 63.78 | 64.40 | 189,772 | -0.23(-0.35%) |
Oct 26, 2015 | 64.83 | 65.15 | 64.39 | 64.62 | 110,293 | -0.16(-0.25%) |
Oct 23, 2015 | 64.55 | 64.83 | 64.09 | 64.79 | 121,172 | +0.64(+1.00%) |
Oct 22, 2015 | 62.79 | 64.28 | 62.75 | 64.15 | 319,388 | +1.74(+2.78%) |
Oct 21, 2015 | 63.07 | 63.98 | 62.30 | 62.41 | 175,399 | -0.41(-0.65%) |
Oct 20, 2015 | 62.11 | 62.94 | 61.81 | 62.82 | 247,103 | +0.58(+0.94%) |
Oct 19, 2015 | 61.78 | 62.31 | 61.45 | 62.24 | 124,823 | +0.27(+0.43%) |
Oct 16, 2015 | 62.85 | 63.45 | 61.51 | 61.97 | 188,596 | -0.63(-1.01%) |
Oct 15, 2015 | 62.41 | 62.79 | 61.38 | 62.60 | 230,100 | +0.51(+0.81%) |
Oct 14, 2015 | 63.45 | 64.05 | 61.98 | 62.09 | 192,655 | -1.36(-2.14%) |
Oct 13, 2015 | 63.72 | 64.43 | 63.20 | 63.45 | 163,491 | -0.66(-1.03%) |
Oct 12, 2015 | 64.24 | 64.52 | 63.76 | 64.11 | 112,914 | -0.04(-0.06%) |
Oct 09, 2015 | 64.02 | 64.73 | 63.67 | 64.15 | 176,266 | +0.30(+0.46%) |
Oct 08, 2015 | 62.70 | 64.04 | 62.59 | 63.85 | 144,098 | +1.04(+1.66%) |
Oct 07, 2015 | 61.99 | 63.01 | 61.85 | 62.81 | 169,310 | +1.05(+1.70%) |
Oct 06, 2015 | 61.49 | 62.38 | 61.49 | 61.76 | 130,773 | +0.17(+0.28%) |
Oct 05, 2015 | 60.49 | 61.76 | 60.49 | 61.59 | 135,894 | +1.47(+2.45%) |
Oct 02, 2015 | 58.46 | 60.14 | 57.98 | 60.12 | 182,941 | +0.95(+1.61%) |
Oct 01, 2015 | 59.45 | 59.70 | 58.34 | 59.16 | 178,194 | -0.43(-0.72%) |
Sep 30, 2015 | 59.57 | 60.18 | 59.13 | 59.59 | 198,968 | +0.53(+0.91%) |
Sep 29, 2015 | 58.99 | 59.42 | 58.80 | 59.06 | 128,273 | -0.06(-0.10%) |
Sep 28, 2015 | 59.93 | 60.37 | 59.05 | 59.12 | 204,991 | -1.05(-1.74%) |
Sep 25, 2015 | 60.45 | 60.84 | 59.77 | 60.16 | 196,088 | +0.11(+0.19%) |
Sep 24, 2015 | 59.59 | 60.47 | 58.68 | 60.05 | 183,676 | -0.08(-0.13%) |
Sep 23, 2015 | 61.35 | 61.35 | 60.05 | 60.13 | 117,714 | -1.00(-1.64%) |
Sep 22, 2015 | 61.12 | 61.33 | 60.63 | 61.13 | 231,497 | -0.75(-1.22%) |
Sep 21, 2015 | 61.60 | 62.44 | 61.35 | 61.88 | 134,182 | +0.70(+1.14%) |
Sep 18, 2015 | 62.36 | 63.09 | 60.98 | 61.18 | 602,755 | -2.33(-3.67%) |
Sep 17, 2015 | 64.63 | 65.12 | 63.07 | 63.52 | 273,668 | -1.17(-1.81%) |
Sep 16, 2015 | 63.99 | 64.91 | 63.86 | 64.69 | 150,047 | +0.63(+0.98%) |
Sep 15, 2015 | 63.54 | 64.27 | 63.37 | 64.06 | 167,510 | +0.57(+0.90%) |
Sep 14, 2015 | 64.87 | 64.87 | 63.31 | 63.49 | 164,361 | -1.38(-2.13%) |
Sep 11, 2015 | 63.32 | 64.93 | 63.07 | 64.87 | 377,119 | +1.16(+1.82%) |
Sep 10, 2015 | 61.98 | 63.95 | 61.79 | 63.71 | 326,611 | +1.62(+2.61%) |
Sep 09, 2015 | 62.84 | 63.29 | 61.98 | 62.09 | 215,533 | -0.87(-1.38%) |
Sep 08, 2015 | 61.98 | 63.19 | 61.83 | 62.96 | 194,398 | +1.84(+3.01%) |
Sep 04, 2015 | 61.05 | 61.12 | 61.12 | 61.12 | 177,177 | -0.75(-1.22%) |
Sep 03, 2015 | 61.83 | 62.51 | 61.46 | 61.87 | 192,836 | +0.10(+0.17%) |
Sep 02, 2015 | 61.57 | 61.77 | 60.89 | 61.76 | 189,786 | +0.88(+1.44%) |
Sep 01, 2015 | 61.37 | 62.09 | 60.75 | 60.89 | 243,476 | -1.71(-2.74%) |
Aug 31, 2015 | 62.36 | 63.05 | 61.96 | 62.60 | 205,483 | -0.11(-0.18%) |
Aug 28, 2015 | 62.57 | 63.14 | 62.11 | 62.72 | 239,655 | -0.01(-0.02%) |
Aug 27, 2015 | 62.29 | 63.49 | 61.54 | 62.73 | 271,126 | +0.96(+1.56%) |
Aug 26, 2015 | 61.59 | 61.99 | 60.46 | 61.76 | 337,043 | +1.11(+1.82%) |
Aug 25, 2015 | 62.07 | 62.19 | 60.58 | 60.66 | 353,711 | -0.01(-0.02%) |
Aug 24, 2015 | 60.04 | 62.49 | 55.26 | 60.67 | 447,491 | -1.97(-3.15%) |
Aug 21, 2015 | 63.44 | 64.06 | 62.35 | 62.64 | 368,195 | -1.29(-2.01%) |
Aug 20, 2015 | 64.20 | 64.61 | 63.83 | 63.93 | 249,743 | -0.75(-1.16%) |
Aug 19, 2015 | 64.78 | 65.36 | 64.36 | 64.68 | 152,246 | -0.62(-0.95%) |
Aug 18, 2015 | 65.34 | 65.87 | 65.13 | 65.30 | 173,635 | -0.30(-0.46%) |
Aug 17, 2015 | 64.90 | 65.76 | 64.72 | 65.60 | 128,443 | +0.33(+0.51%) |
Aug 14, 2015 | 64.36 | 65.27 | 63.81 | 65.27 | 175,923 | +0.91(+1.41%) |
Aug 13, 2015 | 64.28 | 64.95 | 64.00 | 64.37 | 214,348 | +0.12(+0.19%) |
Aug 12, 2015 | 63.46 | 64.43 | 62.81 | 64.24 | 277,253 | +0.42(+0.66%) |
Aug 11, 2015 | 64.23 | 64.51 | 63.45 | 63.82 | 300,949 | -1.10(-1.69%) |
Aug 10, 2015 | 63.81 | 64.98 | 63.81 | 64.92 | 233,938 | +1.44(+2.27%) |
Aug 07, 2015 | 63.65 | 64.12 | 63.01 | 63.48 | 170,211 | -0.59(-0.92%) |
Aug 06, 2015 | 64.49 | 64.63 | 63.95 | 64.07 | 179,256 | -0.22(-0.34%) |
Aug 05, 2015 | 64.35 | 65.37 | 64.24 | 64.29 | 209,429 | +0.28(+0.43%) |
Aug 04, 2015 | 63.98 | 64.54 | 63.80 | 64.01 | 167,635 | +0.08(+0.12%) |
Aug 03, 2015 | 64.19 | 64.43 | 62.55 | 63.94 | 249,168 | -0.25(-0.39%) |
Jul 31, 2015 | 64.78 | 65.21 | 63.98 | 64.18 | 235,021 | -0.57(-0.88%) |
Jul 30, 2015 | 62.97 | 65.59 | 62.97 | 64.76 | 272,502 | +0.70(+1.09%) |
Jul 29, 2015 | 64.10 | 64.51 | 63.73 | 64.06 | 323,338 | +0.06(+0.09%) |
Jul 28, 2015 | 63.80 | 64.28 | 63.07 | 64.00 | 251,389 | +0.43(+0.67%) |
Jul 27, 2015 | 64.06 | 64.52 | 63.44 | 63.57 | 207,067 | -0.61(-0.95%) |
Jul 24, 2015 | 65.66 | 65.92 | 64.07 | 64.18 | 252,638 | -1.77(-2.69%) |
Jul 23, 2015 | 66.39 | 67.18 | 65.83 | 65.96 | 163,828 | -0.15(-0.23%) |
Jul 22, 2015 | 65.89 | 66.27 | 65.47 | 66.11 | 182,196 | +0.10(+0.14%) |
Jul 21, 2015 | 67.47 | 67.47 | 65.82 | 66.01 | 151,976 | -1.35(-2.01%) |
Jul 20, 2015 | 67.68 | 68.11 | 67.13 | 67.37 | 176,929 | -0.18(-0.27%) |
Jul 17, 2015 | 68.45 | 68.93 | 67.34 | 67.55 | 212,071 | -1.10(-1.60%) |
Jul 16, 2015 | 68.60 | 69.16 | 68.37 | 68.64 | 248,510 | +0.49(+0.71%) |
Jul 15, 2015 | 68.40 | 68.40 | 67.70 | 68.16 | 167,368 | -0.15(-0.22%) |
Jul 14, 2015 | 68.02 | 68.49 | 67.88 | 68.31 | 360,252 | +0.50(+0.74%) |
Jul 13, 2015 | 68.02 | 68.20 | 67.66 | 67.80 | 377,822 | -0.19(-0.28%) |
Jul 10, 2015 | 68.40 | 68.57 | 66.78 | 68.00 | 490,036 | +0.91(+1.35%) |
Jul 09, 2015 | 68.08 | 68.12 | 66.97 | 67.09 | 235,905 | -0.31(-0.47%) |
Jul 08, 2015 | 67.63 | 68.24 | 66.83 | 67.40 | 275,426 | -0.78(-1.15%) |
Jul 07, 2015 | 68.46 | 68.48 | 66.96 | 68.19 | 205,311 | -0.30(-0.43%) |
Jul 06, 2015 | 68.63 | 69.23 | 67.98 | 68.48 | 188,817 | -0.67(-0.96%) |
Jul 02, 2015 | 70.37 | 69.15 | 69.15 | 69.15 | 155,450 | -0.94(-1.35%) |
Jul 01, 2015 | 69.67 | 70.21 | 69.32 | 70.09 | 215,714 | +1.08(+1.56%) |
Jun 30, 2015 | 69.79 | 69.79 | 68.72 | 69.01 | 288,543 | -0.13(-0.19%) |
Jun 29, 2015 | 69.81 | 70.50 | 69.06 | 69.15 | 197,530 | -1.29(-1.83%) |
Jun 26, 2015 | 70.65 | 71.10 | 69.98 | 70.43 | 635,570 | -0.22(-0.31%) |
Jun 25, 2015 | 70.66 | 71.20 | 70.26 | 70.65 | 162,783 | -0.01(-0.01%) |
Jun 24, 2015 | 71.80 | 71.80 | 70.59 | 70.66 | 259,442 | -1.13(-1.58%) |
Jun 23, 2015 | 71.14 | 71.84 | 70.99 | 71.80 | 233,412 | +0.74(+1.05%) |
Jun 22, 2015 | 70.99 | 71.17 | 70.43 | 71.05 | 160,698 | +0.57(+0.81%) |
Jun 19, 2015 | 70.38 | 71.04 | 69.97 | 70.48 | 314,668 | +0.07(+0.09%) |
Jun 18, 2015 | 69.66 | 70.71 | 69.30 | 70.42 | 205,288 | +1.06(+1.52%) |
Jun 17, 2015 | 69.49 | 70.06 | 69.25 | 69.36 | 163,811 | +0.08(+0.11%) |
Jun 16, 2015 | 68.61 | 69.47 | 68.54 | 69.28 | 162,865 | +0.37(+0.54%) |
Jun 15, 2015 | 68.93 | 69.08 | 68.48 | 68.91 | 195,433 | -0.52(-0.75%) |
Jun 12, 2015 | 70.15 | 70.23 | 69.17 | 69.44 | 128,603 | -0.84(-1.19%) |
Jun 11, 2015 | 69.84 | 70.27 | 69.66 | 70.27 | 137,899 | +0.50(+0.72%) |
Jun 10, 2015 | 68.67 | 70.27 | 68.67 | 69.77 | 246,449 | +1.35(+1.97%) |
Jun 09, 2015 | 68.88 | 69.14 | 68.18 | 68.42 | 160,286 | -0.41(-0.59%) |
Jun 08, 2015 | 68.43 | 69.29 | 67.99 | 68.83 | 244,057 | +0.26(+0.37%) |
Jun 05, 2015 | 68.16 | 68.86 | 67.34 | 68.57 | 225,871 | +0.30(+0.45%) |
Jun 04, 2015 | 68.83 | 69.27 | 68.14 | 68.27 | 399,590 | -1.26(-1.81%) |
Jun 03, 2015 | 68.76 | 69.84 | 68.71 | 69.52 | 299,009 | +0.68(+0.99%) |
Jun 02, 2015 | 68.23 | 69.42 | 68.14 | 68.84 | 241,909 | +0.10(+0.14%) |