Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 64.22 | 64.22 | 61.25 | 62.39 | 1,208,063 | -2.13(-3.30%) |
Jun 29, 2016 | 63.25 | 65.45 | 62.94 | 64.52 | 594,384 | +2.22(+3.56%) |
Jun 28, 2016 | 61.73 | 62.99 | 61.73 | 62.30 | 602,829 | +1.33(+2.18%) |
Jun 27, 2016 | 61.19 | 61.90 | 59.63 | 60.97 | 927,186 | -1.51(-2.42%) |
Jun 24, 2016 | 65.11 | 65.18 | 61.39 | 62.48 | 1,340,908 | -5.30(-7.82%) |
Jun 23, 2016 | 67.99 | 68.86 | 67.19 | 67.78 | 669,358 | +0.67(+1.00%) |
Jun 22, 2016 | 66.75 | 67.54 | 66.06 | 67.11 | 401,252 | +0.49(+0.74%) |
Jun 21, 2016 | 68.90 | 69.20 | 66.06 | 66.62 | 1,188,530 | -3.21(-4.60%) |
Jun 20, 2016 | 70.11 | 70.72 | 69.61 | 69.83 | 406,460 | +0.62(+0.90%) |
Jun 17, 2016 | 68.65 | 69.72 | 68.65 | 69.21 | 554,325 | +0.65(+0.95%) |
Jun 16, 2016 | 68.10 | 68.99 | 67.47 | 68.56 | 622,038 | -0.11(-0.16%) |
Jun 15, 2016 | 69.21 | 70.14 | 68.56 | 68.67 | 405,150 | -0.23(-0.33%) |
Jun 14, 2016 | 69.32 | 70.40 | 68.34 | 68.90 | 430,579 | -0.79(-1.13%) |
Jun 13, 2016 | 70.04 | 70.54 | 69.36 | 69.69 | 532,817 | -0.82(-1.16%) |
Jun 10, 2016 | 71.59 | 71.59 | 70.10 | 70.51 | 327,400 | -1.88(-2.60%) |
Jun 09, 2016 | 72.14 | 72.59 | 71.78 | 72.39 | 308,056 | -0.32(-0.44%) |
Jun 08, 2016 | 72.44 | 73.25 | 72.05 | 72.71 | 336,487 | +0.40(+0.55%) |
Jun 07, 2016 | 70.93 | 72.77 | 70.93 | 72.31 | 554,042 | +1.30(+1.83%) |
Jun 06, 2016 | 69.81 | 71.23 | 69.66 | 71.01 | 375,399 | +1.70(+2.45%) |
Jun 03, 2016 | 69.86 | 69.86 | 69.02 | 69.31 | 384,594 | -0.44(-0.63%) |
Jun 02, 2016 | 68.87 | 70.14 | 68.68 | 69.75 | 314,490 | +0.58(+0.84%) |
Jun 01, 2016 | 69.31 | 69.74 | 68.18 | 69.17 | 773,666 | -0.91(-1.30%) |
May 31, 2016 | 70.00 | 70.64 | 69.83 | 70.08 | 336,692 | +0.26(+0.37%) |
May 27, 2016 | 69.61 | 69.82 | 69.82 | 69.82 | 313,100 | +0.32(+0.46%) |
May 26, 2016 | 69.70 | 71.16 | 69.48 | 69.50 | 508,910 | +0.10(+0.14%) |
May 25, 2016 | 68.73 | 70.06 | 68.58 | 69.40 | 332,990 | +1.06(+1.55%) |
May 24, 2016 | 68.33 | 68.79 | 67.68 | 68.34 | 380,019 | +0.34(+0.50%) |
May 23, 2016 | 68.78 | 69.37 | 67.80 | 68.00 | 613,799 | -1.07(-1.55%) |
May 20, 2016 | 68.07 | 69.28 | 67.95 | 69.07 | 412,813 | +1.34(+1.98%) |
May 19, 2016 | 67.49 | 68.69 | 66.83 | 67.73 | 959,044 | -0.53(-0.78%) |
May 18, 2016 | 67.93 | 69.65 | 67.79 | 68.26 | 1,004,621 | +0.23(+0.34%) |
May 17, 2016 | 65.29 | 69.00 | 65.29 | 68.03 | 1,306,363 | +2.95(+4.53%) |
May 16, 2016 | 63.84 | 65.75 | 63.43 | 65.08 | 669,735 | +1.38(+2.17%) |
May 13, 2016 | 63.56 | 64.54 | 63.23 | 63.70 | 780,299 | -0.22(-0.34%) |
May 12, 2016 | 64.07 | 64.26 | 63.20 | 63.92 | 558,987 | +0.31(+0.49%) |
May 11, 2016 | 63.60 | 64.60 | 62.77 | 63.61 | 326,466 | -0.16(-0.25%) |
May 10, 2016 | 63.73 | 64.53 | 63.63 | 63.77 | 412,524 | +0.11(+0.17%) |
May 09, 2016 | 63.63 | 64.43 | 63.34 | 63.66 | 455,886 | -0.33(-0.52%) |
May 06, 2016 | 62.07 | 64.25 | 62.07 | 63.99 | 578,632 | +1.48(+2.37%) |
May 05, 2016 | 63.60 | 64.06 | 61.79 | 62.51 | 589,759 | -0.76(-1.20%) |
May 04, 2016 | 64.68 | 65.27 | 63.07 | 63.27 | 701,969 | -1.70(-2.62%) |
May 03, 2016 | 64.27 | 65.19 | 63.22 | 64.97 | 700,673 | +0.08(+0.12%) |
May 02, 2016 | 65.00 | 65.41 | 63.96 | 64.89 | 713,026 | +1.07(+1.68%) |
Apr 29, 2016 | 63.21 | 64.88 | 62.29 | 63.82 | 696,601 | -0.21(-0.33%) |
Apr 28, 2016 | 61.30 | 65.24 | 59.79 | 64.03 | 1,179,946 | -1.21(-1.85%) |
Apr 27, 2016 | 64.94 | 65.40 | 64.42 | 65.24 | 492,511 | +0.42(+0.65%) |
Apr 26, 2016 | 63.73 | 65.17 | 63.69 | 64.82 | 366,222 | +1.31(+2.06%) |
Apr 25, 2016 | 64.42 | 65.14 | 63.04 | 63.51 | 289,217 | -0.94(-1.46%) |
Apr 22, 2016 | 63.77 | 64.75 | 63.71 | 64.45 | 529,943 | +0.78(+1.23%) |
Apr 21, 2016 | 63.81 | 64.52 | 62.93 | 63.67 | 350,096 | -0.31(-0.48%) |
Apr 20, 2016 | 63.22 | 64.69 | 62.77 | 63.98 | 456,035 | +0.80(+1.27%) |
Apr 19, 2016 | 62.69 | 64.60 | 62.36 | 63.18 | 475,953 | +1.03(+1.66%) |
Apr 18, 2016 | 61.56 | 62.46 | 61.36 | 62.15 | 328,903 | +0.00(+0.00%) |
Apr 15, 2016 | 62.74 | 63.24 | 61.62 | 62.15 | 456,490 | -0.82(-1.30%) |
Apr 14, 2016 | 63.26 | 63.62 | 62.91 | 62.97 | 481,292 | -0.25(-0.40%) |
Apr 13, 2016 | 60.63 | 63.51 | 60.41 | 63.22 | 725,403 | +3.10(+5.16%) |
Apr 12, 2016 | 59.39 | 60.23 | 59.13 | 60.12 | 515,797 | +0.91(+1.54%) |
Apr 11, 2016 | 59.91 | 60.87 | 59.21 | 59.21 | 194,412 | -0.20(-0.34%) |
Apr 08, 2016 | 58.97 | 60.53 | 58.97 | 59.41 | 219,077 | +1.12(+1.92%) |
Apr 07, 2016 | 58.75 | 58.94 | 57.92 | 58.29 | 294,730 | -0.96(-1.62%) |
Apr 06, 2016 | 60.21 | 60.21 | 58.33 | 59.25 | 389,461 | -0.95(-1.58%) |
Apr 05, 2016 | 59.31 | 61.89 | 59.31 | 60.20 | 655,917 | +0.53(+0.89%) |
Apr 04, 2016 | 60.40 | 60.87 | 59.51 | 59.67 | 293,162 | -0.69(-1.14%) |
Apr 01, 2016 | 59.67 | 60.42 | 58.71 | 60.36 | 309,838 | +0.07(+0.12%) |
Mar 31, 2016 | 60.80 | 61.14 | 59.90 | 60.29 | 390,393 | -0.63(-1.03%) |
Mar 30, 2016 | 60.39 | 61.21 | 59.95 | 60.92 | 513,416 | +1.09(+1.82%) |
Mar 29, 2016 | 58.73 | 60.00 | 58.40 | 59.83 | 946,855 | +0.83(+1.41%) |
Mar 28, 2016 | 60.17 | 60.17 | 58.98 | 59.00 | 593,023 | -0.89(-1.49%) |
Mar 24, 2016 | 60.00 | 59.89 | 59.89 | 59.89 | 559,600 | -0.73(-1.20%) |
Mar 23, 2016 | 61.21 | 61.35 | 60.55 | 60.62 | 325,672 | -0.78(-1.27%) |
Mar 22, 2016 | 61.81 | 62.19 | 61.35 | 61.40 | 447,663 | -0.85(-1.37%) |
Mar 21, 2016 | 62.04 | 62.61 | 61.65 | 62.25 | 310,042 | +0.02(+0.03%) |
Mar 18, 2016 | 61.61 | 63.03 | 61.61 | 62.23 | 992,439 | +0.66(+1.07%) |
Mar 17, 2016 | 60.39 | 62.89 | 60.39 | 61.57 | 672,479 | +1.56(+2.60%) |
Mar 16, 2016 | 59.13 | 60.07 | 58.54 | 60.01 | 618,972 | +0.78(+1.32%) |
Mar 15, 2016 | 59.80 | 59.99 | 59.12 | 59.23 | 473,592 | -1.15(-1.90%) |
Mar 14, 2016 | 59.92 | 61.00 | 59.73 | 60.38 | 422,083 | +0.16(+0.27%) |
Mar 11, 2016 | 59.72 | 60.49 | 59.67 | 60.22 | 585,972 | +1.12(+1.90%) |
Mar 10, 2016 | 58.80 | 59.33 | 58.10 | 59.10 | 608,728 | +0.30(+0.51%) |
Mar 09, 2016 | 58.80 | 59.70 | 58.48 | 58.80 | 725,601 | +1.02(+1.77%) |
Mar 08, 2016 | 61.04 | 61.33 | 57.70 | 57.78 | 785,247 | -3.75(-6.09%) |
Mar 07, 2016 | 61.30 | 62.35 | 60.90 | 61.53 | 573,461 | +0.01(+0.02%) |
Mar 04, 2016 | 59.94 | 62.25 | 59.72 | 61.52 | 886,946 | +1.77(+2.96%) |
Mar 03, 2016 | 57.59 | 59.94 | 57.29 | 59.75 | 744,308 | +2.22(+3.86%) |
Mar 02, 2016 | 55.84 | 57.59 | 55.41 | 57.53 | 604,855 | +1.56(+2.79%) |
Mar 01, 2016 | 57.09 | 57.24 | 55.52 | 55.97 | 771,869 | -0.64(-1.13%) |
Feb 29, 2016 | 56.73 | 56.98 | 56.15 | 56.61 | 710,430 | +0.04(+0.07%) |
Feb 26, 2016 | 56.81 | 57.62 | 55.99 | 56.57 | 632,892 | +0.27(+0.48%) |
Feb 25, 2016 | 56.05 | 56.76 | 55.36 | 56.30 | 640,123 | +0.31(+0.55%) |
Feb 24, 2016 | 54.80 | 56.19 | 54.14 | 55.99 | 578,870 | +0.24(+0.43%) |
Feb 23, 2016 | 54.97 | 56.05 | 54.44 | 55.75 | 725,390 | +0.46(+0.83%) |
Feb 22, 2016 | 55.30 | 55.99 | 54.98 | 55.29 | 837,815 | +0.81(+1.49%) |
Feb 19, 2016 | 55.01 | 55.38 | 53.78 | 54.48 | 624,175 | -0.98(-1.77%) |
Feb 18, 2016 | 55.91 | 55.99 | 54.85 | 55.46 | 558,586 | -0.17(-0.31%) |
Feb 17, 2016 | 55.65 | 56.10 | 55.25 | 55.63 | 525,565 | +0.55(+1.00%) |
Feb 16, 2016 | 54.24 | 55.95 | 53.21 | 55.08 | 700,089 | +1.38(+2.57%) |
Feb 12, 2016 | 53.03 | 53.70 | 53.70 | 53.70 | 645,400 | +1.43(+2.74%) |
Feb 11, 2016 | 51.54 | 53.01 | 50.51 | 52.27 | 581,338 | -0.39(-0.74%) |
Feb 10, 2016 | 52.98 | 54.18 | 52.52 | 52.66 | 919,623 | -0.27(-0.51%) |
Feb 09, 2016 | 51.31 | 53.42 | 51.17 | 52.93 | 804,963 | +1.11(+2.14%) |
Feb 08, 2016 | 51.05 | 51.91 | 50.60 | 51.82 | 491,746 | -0.16(-0.31%) |
Feb 05, 2016 | 52.83 | 53.27 | 51.36 | 51.98 | 498,914 | -0.89(-1.68%) |
Feb 04, 2016 | 51.77 | 53.98 | 51.77 | 52.87 | 818,122 | +1.26(+2.44%) |
Feb 03, 2016 | 51.23 | 52.31 | 50.14 | 51.61 | 793,790 | +1.06(+2.10%) |
Feb 02, 2016 | 50.49 | 50.83 | 50.16 | 50.55 | 1,227,696 | -0.68(-1.33%) |
Feb 01, 2016 | 50.00 | 51.50 | 49.73 | 51.23 | 905,179 | +0.58(+1.15%) |
Jan 29, 2016 | 48.69 | 50.96 | 48.69 | 50.65 | 1,192,293 | +1.83(+3.75%) |
Jan 28, 2016 | 44.81 | 49.40 | 44.63 | 48.82 | 2,645,691 | -2.03(-3.99%) |
Jan 27, 2016 | 51.00 | 53.32 | 50.67 | 50.85 | 1,225,769 | -0.15(-0.29%) |
Jan 26, 2016 | 50.15 | 51.21 | 49.41 | 51.00 | 528,098 | +1.41(+2.84%) |
Jan 25, 2016 | 51.20 | 51.62 | 49.39 | 49.59 | 934,842 | -2.12(-4.10%) |
Jan 22, 2016 | 51.15 | 52.69 | 50.61 | 51.71 | 1,886,052 | +1.79(+3.59%) |
Jan 21, 2016 | 49.00 | 50.20 | 48.47 | 49.92 | 1,434,676 | +0.92(+1.88%) |
Jan 20, 2016 | 46.48 | 49.84 | 45.80 | 49.00 | 1,642,522 | +1.81(+3.84%) |
Jan 19, 2016 | 48.99 | 48.99 | 46.76 | 47.19 | 1,221,838 | -1.16(-2.40%) |
Jan 15, 2016 | 46.66 | 48.35 | 48.35 | 48.35 | 1,414,400 | -0.08(-0.17%) |
Jan 14, 2016 | 46.20 | 48.99 | 45.23 | 48.43 | 1,099,814 | +2.66(+5.81%) |
Jan 13, 2016 | 46.51 | 47.37 | 45.31 | 45.77 | 1,050,231 | -0.55(-1.19%) |
Jan 12, 2016 | 46.62 | 46.93 | 45.51 | 46.32 | 709,065 | +0.28(+0.61%) |
Jan 11, 2016 | 47.05 | 47.05 | 45.66 | 46.04 | 592,958 | -0.80(-1.71%) |
Jan 08, 2016 | 47.35 | 47.35 | 46.42 | 46.84 | 903,200 | -0.13(-0.28%) |
Jan 07, 2016 | 47.31 | 48.29 | 46.85 | 46.97 | 1,132,567 | -1.48(-3.05%) |
Jan 06, 2016 | 50.31 | 50.34 | 48.32 | 48.45 | 1,633,495 | -2.80(-5.46%) |
Jan 05, 2016 | 51.22 | 51.66 | 50.32 | 51.25 | 722,404 | +0.03(+0.06%) |
Jan 04, 2016 | 51.99 | 52.13 | 50.50 | 51.22 | 2,007,896 | -1.40(-2.66%) |
Dec 31, 2015 | 52.58 | 52.62 | 52.62 | 52.62 | 1,259,700 | -0.29(-0.55%) |
Dec 30, 2015 | 53.99 | 53.99 | 52.11 | 52.91 | 774,147 | -1.07(-1.98%) |
Dec 29, 2015 | 53.17 | 54.14 | 53.00 | 53.98 | 506,051 | +0.85(+1.60%) |
Dec 28, 2015 | 54.63 | 54.63 | 52.94 | 53.13 | 678,607 | -1.73(-3.15%) |
Dec 24, 2015 | 55.18 | 54.86 | 54.86 | 54.86 | 206,100 | -0.39(-0.71%) |
Dec 23, 2015 | 53.21 | 55.35 | 53.21 | 55.25 | 1,074,944 | +2.52(+4.78%) |
Dec 22, 2015 | 51.20 | 52.92 | 51.03 | 52.73 | 987,185 | +1.51(+2.95%) |
Dec 21, 2015 | 51.35 | 51.61 | 50.60 | 51.22 | 791,315 | +0.36(+0.71%) |
Dec 18, 2015 | 50.88 | 51.92 | 50.42 | 50.86 | 1,179,096 | -0.30(-0.59%) |
Dec 17, 2015 | 53.85 | 54.00 | 50.97 | 51.16 | 810,313 | -2.79(-5.17%) |
Dec 16, 2015 | 55.23 | 55.73 | 53.73 | 53.95 | 897,279 | -1.02(-1.86%) |
Dec 15, 2015 | 54.68 | 55.42 | 54.50 | 54.97 | 614,854 | +0.53(+0.97%) |
Dec 14, 2015 | 54.63 | 55.04 | 53.52 | 54.44 | 1,077,747 | -0.27(-0.49%) |
Dec 11, 2015 | 56.19 | 56.42 | 54.44 | 54.71 | 1,105,002 | -2.26(-3.97%) |
Dec 10, 2015 | 56.95 | 57.34 | 56.66 | 56.97 | 745,301 | +0.12(+0.21%) |
Dec 09, 2015 | 57.56 | 58.00 | 56.34 | 56.85 | 1,292,294 | -0.65(-1.13%) |
Dec 08, 2015 | 58.16 | 58.39 | 56.52 | 57.50 | 1,607,062 | -1.25(-2.13%) |
Dec 07, 2015 | 60.79 | 61.37 | 58.42 | 58.75 | 549,885 | -2.49(-4.07%) |
Dec 04, 2015 | 62.77 | 62.98 | 60.99 | 61.24 | 549,808 | -1.63(-2.59%) |
Dec 03, 2015 | 64.80 | 64.96 | 62.26 | 62.87 | 298,994 | -1.52(-2.36%) |
Dec 02, 2015 | 64.99 | 65.45 | 64.00 | 64.39 | 454,357 | -0.78(-1.20%) |
Dec 01, 2015 | 64.68 | 65.38 | 64.57 | 65.17 | 466,701 | +0.57(+0.88%) |
Nov 30, 2015 | 64.00 | 64.85 | 63.75 | 64.60 | 433,154 | +0.64(+1.00%) |
Nov 27, 2015 | 64.39 | 64.85 | 63.64 | 63.96 | 117,171 | -0.43(-0.67%) |
Nov 25, 2015 | 64.46 | 64.39 | 64.39 | 64.39 | 370,500 | -0.01(-0.02%) |
Nov 24, 2015 | 63.44 | 64.71 | 63.28 | 64.40 | 653,460 | +0.73(+1.15%) |
Nov 23, 2015 | 64.12 | 65.12 | 63.57 | 63.67 | 259,804 | -0.58(-0.90%) |
Nov 20, 2015 | 64.80 | 65.19 | 64.15 | 64.25 | 466,700 | -0.12(-0.19%) |
Nov 19, 2015 | 64.07 | 64.55 | 63.55 | 64.37 | 516,412 | +0.40(+0.63%) |
Nov 18, 2015 | 63.35 | 64.77 | 63.16 | 63.97 | 519,116 | +0.67(+1.06%) |
Nov 17, 2015 | 63.60 | 64.11 | 62.75 | 63.30 | 408,620 | -0.20(-0.31%) |
Nov 16, 2015 | 62.71 | 63.66 | 61.97 | 63.50 | 600,760 | +0.50(+0.79%) |
Nov 13, 2015 | 61.99 | 63.18 | 61.70 | 63.00 | 903,093 | +0.64(+1.03%) |
Nov 12, 2015 | 64.59 | 64.59 | 62.24 | 62.36 | 660,181 | -2.02(-3.14%) |
Nov 11, 2015 | 66.08 | 66.16 | 64.29 | 64.38 | 304,811 | -1.26(-1.92%) |
Nov 10, 2015 | 65.95 | 66.53 | 64.76 | 65.64 | 592,788 | -0.63(-0.95%) |
Nov 09, 2015 | 67.42 | 67.51 | 65.43 | 66.27 | 372,036 | -1.01(-1.50%) |
Nov 06, 2015 | 66.83 | 67.31 | 66.15 | 67.28 | 255,051 | +0.29(+0.43%) |
Nov 05, 2015 | 67.26 | 67.91 | 66.64 | 66.99 | 470,578 | -0.11(-0.16%) |
Nov 04, 2015 | 66.83 | 67.51 | 66.20 | 67.10 | 624,612 | +0.21(+0.31%) |
Nov 03, 2015 | 66.60 | 67.05 | 65.31 | 66.89 | 873,232 | +0.18(+0.27%) |
Nov 02, 2015 | 65.40 | 66.91 | 65.02 | 66.71 | 544,724 | +1.42(+2.17%) |
Oct 30, 2015 | 62.75 | 66.08 | 62.65 | 65.29 | 934,796 | +2.48(+3.95%) |
Oct 29, 2015 | 62.76 | 63.82 | 61.27 | 62.81 | 1,457,705 | -0.38(-0.60%) |
Oct 28, 2015 | 61.94 | 63.38 | 61.71 | 63.19 | 1,368,910 | +1.43(+2.32%) |
Oct 27, 2015 | 63.30 | 63.35 | 61.39 | 61.76 | 990,597 | -2.23(-3.48%) |
Oct 26, 2015 | 64.54 | 64.74 | 63.60 | 63.99 | 417,651 | -0.56(-0.87%) |
Oct 23, 2015 | 64.77 | 65.16 | 64.16 | 64.55 | 745,757 | +0.25(+0.39%) |
Oct 22, 2015 | 65.40 | 65.69 | 63.86 | 64.30 | 678,684 | -0.75(-1.15%) |
Oct 21, 2015 | 66.95 | 66.99 | 64.75 | 65.05 | 488,412 | -1.70(-2.55%) |
Oct 20, 2015 | 65.61 | 67.19 | 65.61 | 66.75 | 283,816 | +0.97(+1.47%) |
Oct 19, 2015 | 66.31 | 66.61 | 65.11 | 65.78 | 314,008 | -0.95(-1.42%) |
Oct 16, 2015 | 68.33 | 68.76 | 66.37 | 66.73 | 535,030 | -1.37(-2.01%) |
Oct 15, 2015 | 67.08 | 68.13 | 66.51 | 68.10 | 515,709 | +1.13(+1.69%) |
Oct 14, 2015 | 66.34 | 67.05 | 66.05 | 66.97 | 332,059 | +0.61(+0.92%) |
Oct 13, 2015 | 66.31 | 67.36 | 66.03 | 66.36 | 312,769 | -0.47(-0.70%) |
Oct 12, 2015 | 68.97 | 68.97 | 66.70 | 66.83 | 362,413 | -1.89(-2.75%) |
Oct 09, 2015 | 67.76 | 69.05 | 67.56 | 68.72 | 595,818 | +1.32(+1.96%) |
Oct 08, 2015 | 65.53 | 67.79 | 64.77 | 67.40 | 586,058 | +1.86(+2.84%) |
Oct 07, 2015 | 65.36 | 66.83 | 65.06 | 65.54 | 744,472 | +0.86(+1.33%) |
Oct 06, 2015 | 65.07 | 65.71 | 64.45 | 64.68 | 786,813 | -0.15(-0.23%) |
Oct 05, 2015 | 62.40 | 65.41 | 62.11 | 64.83 | 783,687 | +2.83(+4.56%) |
Oct 02, 2015 | 61.42 | 62.11 | 61.07 | 62.00 | 797,758 | -0.10(-0.16%) |
Oct 01, 2015 | 63.61 | 64.13 | 61.53 | 62.10 | 554,821 | +0.15(+0.24%) |
Sep 30, 2015 | 61.53 | 62.40 | 61.16 | 61.95 | 461,309 | +0.88(+1.44%) |
Sep 29, 2015 | 60.45 | 61.18 | 59.95 | 61.07 | 658,393 | +0.76(+1.26%) |
Sep 28, 2015 | 60.98 | 61.20 | 59.54 | 60.31 | 542,338 | -1.19(-1.93%) |
Sep 25, 2015 | 62.32 | 62.83 | 61.08 | 61.50 | 584,207 | -0.38(-0.61%) |
Sep 24, 2015 | 62.51 | 62.86 | 61.61 | 61.88 | 660,733 | -1.40(-2.21%) |
Sep 23, 2015 | 65.02 | 65.02 | 62.47 | 63.28 | 609,810 | -1.72(-2.65%) |
Sep 22, 2015 | 66.63 | 66.79 | 64.16 | 65.00 | 667,006 | -2.76(-4.07%) |
Sep 21, 2015 | 68.43 | 68.71 | 67.62 | 67.76 | 246,717 | -0.13(-0.19%) |
Sep 18, 2015 | 68.64 | 69.10 | 67.71 | 67.89 | 565,878 | -1.57(-2.26%) |
Sep 17, 2015 | 70.50 | 70.78 | 69.26 | 69.46 | 292,135 | -0.98(-1.39%) |
Sep 16, 2015 | 68.96 | 70.70 | 68.96 | 70.44 | 286,939 | +1.50(+2.18%) |
Sep 15, 2015 | 67.38 | 69.27 | 67.25 | 68.94 | 292,353 | +1.59(+2.36%) |
Sep 14, 2015 | 68.45 | 68.45 | 67.12 | 67.35 | 240,138 | -1.25(-1.82%) |
Sep 11, 2015 | 68.66 | 69.02 | 68.09 | 68.60 | 228,464 | -0.69(-1.00%) |
Sep 10, 2015 | 69.09 | 69.95 | 68.76 | 69.29 | 334,614 | +0.21(+0.30%) |
Sep 09, 2015 | 70.71 | 70.98 | 68.91 | 69.08 | 282,848 | -1.06(-1.51%) |
Sep 08, 2015 | 70.03 | 70.42 | 69.50 | 70.14 | 332,118 | +1.25(+1.81%) |
Sep 04, 2015 | 68.39 | 68.89 | 68.89 | 68.89 | 453,400 | -0.43(-0.62%) |
Sep 03, 2015 | 69.06 | 70.16 | 68.94 | 69.32 | 314,954 | +0.35(+0.51%) |
Sep 02, 2015 | 69.14 | 69.52 | 68.09 | 68.97 | 450,165 | +0.22(+0.32%) |
Sep 01, 2015 | 69.40 | 70.39 | 68.42 | 68.75 | 513,652 | -1.78(-2.52%) |
Aug 31, 2015 | 70.02 | 71.10 | 69.76 | 70.53 | 442,045 | +0.05(+0.07%) |
Aug 28, 2015 | 68.53 | 70.88 | 68.53 | 70.48 | 556,990 | +1.62(+2.35%) |
Aug 27, 2015 | 66.64 | 69.05 | 66.29 | 68.86 | 464,171 | +3.17(+4.83%) |
Aug 26, 2015 | 65.36 | 65.88 | 64.28 | 65.69 | 623,917 | +1.46(+2.27%) |
Aug 25, 2015 | 66.52 | 66.56 | 64.15 | 64.23 | 470,974 | -0.56(-0.86%) |
Aug 24, 2015 | 62.82 | 67.11 | 62.56 | 64.79 | 645,677 | -1.54(-2.32%) |
Aug 21, 2015 | 66.77 | 67.61 | 66.31 | 66.33 | 599,655 | -1.17(-1.73%) |
Aug 20, 2015 | 68.42 | 69.17 | 67.49 | 67.50 | 569,376 | -1.48(-2.15%) |
Aug 19, 2015 | 69.79 | 70.29 | 68.97 | 68.98 | 569,708 | -1.21(-1.72%) |
Aug 18, 2015 | 70.97 | 71.03 | 69.78 | 70.19 | 281,990 | -1.06(-1.49%) |
Aug 17, 2015 | 70.15 | 71.26 | 69.64 | 71.25 | 318,052 | +0.66(+0.93%) |
Aug 14, 2015 | 70.80 | 71.17 | 69.90 | 70.59 | 196,419 | +0.18(+0.26%) |
Aug 13, 2015 | 71.22 | 71.30 | 70.01 | 70.41 | 247,136 | -0.89(-1.25%) |
Aug 12, 2015 | 70.41 | 71.81 | 70.16 | 71.30 | 654,698 | -0.40(-0.56%) |
Aug 11, 2015 | 72.46 | 72.86 | 71.17 | 71.70 | 292,295 | -1.50(-2.05%) |
Aug 10, 2015 | 71.25 | 73.34 | 70.85 | 73.20 | 288,303 | +2.50(+3.54%) |
Aug 07, 2015 | 71.54 | 72.25 | 70.33 | 70.70 | 263,515 | -1.19(-1.66%) |
Aug 06, 2015 | 71.63 | 72.27 | 71.14 | 71.89 | 326,493 | +0.25(+0.35%) |
Aug 05, 2015 | 71.79 | 72.33 | 70.94 | 71.64 | 487,650 | +0.39(+0.55%) |
Aug 04, 2015 | 71.38 | 72.02 | 70.91 | 71.25 | 440,836 | -0.15(-0.21%) |
Aug 03, 2015 | 72.73 | 72.83 | 71.03 | 71.40 | 482,941 | -1.01(-1.39%) |
Jul 31, 2015 | 74.06 | 74.40 | 72.00 | 72.41 | 637,928 | -1.82(-2.45%) |
Jul 30, 2015 | 74.86 | 76.58 | 74.12 | 74.23 | 642,612 | -0.80(-1.07%) |
Jul 29, 2015 | 73.68 | 75.47 | 73.43 | 75.03 | 872,415 | +1.34(+1.82%) |
Jul 28, 2015 | 72.79 | 74.00 | 72.48 | 73.69 | 557,441 | +1.22(+1.68%) |
Jul 27, 2015 | 71.93 | 72.86 | 71.14 | 72.47 | 466,308 | -0.16(-0.22%) |
Jul 24, 2015 | 74.01 | 74.07 | 72.35 | 72.63 | 483,538 | -1.25(-1.69%) |
Jul 23, 2015 | 75.04 | 75.43 | 73.71 | 73.88 | 325,569 | -1.14(-1.52%) |
Jul 22, 2015 | 75.31 | 76.27 | 74.86 | 75.02 | 270,259 | -0.69(-0.91%) |
Jul 21, 2015 | 75.27 | 76.91 | 75.27 | 75.71 | 298,669 | +0.48(+0.64%) |
Jul 20, 2015 | 75.79 | 75.96 | 74.98 | 75.23 | 465,526 | -0.66(-0.87%) |
Jul 17, 2015 | 77.10 | 77.11 | 75.81 | 75.89 | 301,886 | -1.10(-1.43%) |
Jul 16, 2015 | 77.00 | 77.59 | 76.85 | 76.99 | 350,114 | +0.47(+0.61%) |
Jul 15, 2015 | 77.56 | 78.24 | 76.21 | 76.52 | 567,710 | -1.08(-1.39%) |
Jul 14, 2015 | 78.22 | 78.56 | 77.48 | 77.60 | 583,122 | -0.76(-0.97%) |
Jul 13, 2015 | 77.47 | 78.72 | 77.18 | 78.36 | 490,202 | +1.10(+1.42%) |
Jul 10, 2015 | 76.72 | 77.46 | 76.19 | 77.26 | 473,086 | +1.44(+1.90%) |
Jul 09, 2015 | 75.94 | 77.00 | 74.99 | 75.82 | 403,695 | +0.85(+1.13%) |
Jul 08, 2015 | 76.48 | 77.39 | 74.62 | 74.97 | 726,287 | -2.30(-2.98%) |
Jul 07, 2015 | 76.03 | 77.42 | 74.01 | 77.27 | 512,971 | +1.11(+1.46%) |
Jul 06, 2015 | 76.80 | 77.88 | 76.14 | 76.16 | 552,077 | -1.33(-1.72%) |
Jul 02, 2015 | 76.75 | 77.49 | 77.49 | 77.49 | 323,100 | +0.71(+0.92%) |